Conocophillips historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	60.000	60.540	59.630	60.440	38.922	8,178,800
2013-03-19	59.210	59.480	58.710	59.310	38.194	6,748,900
2013-03-18	58.670	59.650	58.550	59.150	38.091	5,002,900
2013-03-15	59.100	59.390	58.810	59.070	38.040	10,303,400
2013-03-14	59.000	59.560	58.870	59.520	38.330	5,129,700
2013-03-13	58.760	58.940	58.560	58.780	37.853	4,485,100
2013-03-12	58.560	58.920	58.450	58.730	37.821	4,664,700
2013-03-11	58.410	58.600	58.080	58.440	37.634	4,726,000
2013-03-08	57.970	58.490	57.830	58.390	37.602	4,797,900
2013-03-07	58.000	58.140	57.850	57.860	37.261	5,329,000
2013-03-06	57.930	58.040	57.440	58.000	37.351	6,691,100
2013-03-05	57.940	58.010	57.360	57.660	37.132	7,151,000
2013-03-04	58.140	58.190	57.250	57.620	37.106	5,845,200
2013-03-01	57.930	58.280	57.650	58.280	37.531	6,730,000
2013-02-28	57.900	58.300	57.850	57.950	37.318	7,527,700
2013-02-27	57.560	58.180	57.410	58.040	37.376	6,116,300
2013-02-26	57.300	57.920	56.950	57.750	37.190	7,763,500
2013-02-25	58.470	58.550	56.830	56.890	36.636	8,408,400
2013-02-22	58.300	58.330	57.650	58.200	37.479	4,386,600
2013-02-21	57.560	58.160	57.090	58.110	37.421	7,297,900
2013-02-20	58.600	58.610	57.640	57.670	37.138	5,925,400
2013-02-19	57.640	58.610	57.520	58.600	37.737	8,119,800
2013-02-15	57.900	58.010	56.780	57.020	36.720	9,695,600
2013-02-14	57.800	58.010	57.620	57.920	37.299	5,764,400
2013-02-13	58.350	58.620	58.000	58.610	37.318	6,789,300
2013-02-12	57.840	58.260	57.600	58.250	37.089	21,826,800
2013-02-11	57.940	57.940	57.530	57.590	36.669	19,329,700
2013-02-08	57.820	57.870	57.580	57.870	36.847	17,871,800
2013-02-07	57.670	57.840	57.360	57.630	36.694	5,705,900
2013-02-06	57.500	57.700	57.050	57.590	36.669	6,874,600
2013-02-05	58.440	58.530	57.630	57.720	36.752	7,783,100
2013-02-04	58.470	58.480	58.000	58.030	36.949	7,313,100
2013-02-01	58.470	58.840	58.020	58.820	37.452	11,468,700
2013-01-31	59.200	59.460	57.810	58.000	36.930	16,914,000
2013-01-30	61.670	62.050	60.920	61.090	38.898	6,792,500
2013-01-29	61.000	61.760	60.940	61.660	39.260	7,362,200
2013-01-28	60.880	60.940	60.180	60.750	38.681	4,889,300
2013-01-25	60.470	61.100	60.340	61.060	38.878	5,500,100
2013-01-24	59.670	60.580	59.520	60.410	38.465	7,088,600
2013-01-23	59.840	59.920	59.430	59.550	37.917	4,493,400
2013-01-22	59.300	59.980	59.170	59.980	38.191	4,712,600
2013-01-18	59.060	59.360	58.970	59.270	37.739	5,309,500
2013-01-17	59.110	59.320	58.650	59.140	37.656	5,299,700
2013-01-16	58.940	59.140	58.730	58.880	37.490	5,598,100
2013-01-15	58.400	59.080	58.280	59.030	37.586	6,180,400
2013-01-14	58.200	58.550	58.190	58.470	37.229	4,219,900
2013-01-11	58.330	58.360	58.030	58.270	37.102	3,964,700
2013-01-10	58.530	58.630	58.120	58.500	37.248	5,433,800
2013-01-09	58.590	58.670	58.170	58.250	37.089	4,156,300
2013-01-08	58.990	59.090	58.250	58.370	37.166	6,137,700
2013-01-07	59.630	59.710	59.040	59.170	37.675	5,489,500
2013-01-04	59.290	59.900	59.250	59.830	38.095	4,827,700
2013-01-03	59.140	59.470	58.870	59.170	37.675	4,377,500
2013-01-02	59.150	59.230	58.510	59.210	37.700	6,263,400
2012-12-31	56.980	58.020	56.840	57.990	36.924	6,877,700
2012-12-28	57.630	57.700	57.010	57.070	36.338	4,861,000
2012-12-27	58.000	58.190	57.200	57.900	36.866	5,110,800
2012-12-26	58.620	58.670	57.880	57.950	36.898	4,761,600
2012-12-24	58.560	58.690	58.330	58.440	37.210	2,121,500
2012-12-21	58.540	59.030	58.210	58.610	37.318	15,284,900

← NewerPage 58 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-06-02	2:1

Dividends

Ex-date	Amount
2026-08-17	0.8400 USD
2026-05-11	0.8400 USD
2026-02-18	0.8400 USD
2025-11-17	0.8400 USD
2025-08-18	0.7800 USD
2025-05-19	0.7800 USD
2025-02-14	0.7800 USD
2024-11-08	0.7800 USD
2024-08-12	0.5800 USD
2024-05-10	0.5800 USD
2024-02-15	0.5800 USD
2023-11-13	0.5800 USD
2023-09-27	0.6000 USD
2023-08-15	0.5100 USD
2023-06-26	0.6000 USD
2023-05-15	0.5100 USD
2023-03-28	0.6000 USD
2023-02-13	0.5100 USD
2022-12-23	0.7000 USD
2022-11-14	0.5100 USD
2022-09-29	1.3676 USD
2022-08-15	0.4600 USD
2022-06-27	0.7000 USD
2022-05-16	0.4600 USD
2022-03-30	0.3000 USD
2022-02-11	0.4600 USD
2021-12-31	0.2000 USD
2021-10-27	0.4600 USD
2021-07-23	0.4300 USD
2021-05-13	0.4300 USD
2021-02-11	0.4300 USD
2020-10-16	0.4300 USD
2020-07-17	0.4200 USD
2020-05-08	0.4200 USD
2020-02-13	0.4200 USD
2019-10-16	0.4200 USD
2019-07-19	0.3050 USD
2019-05-10	0.3050 USD
2019-02-08	0.3050 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.