Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	59.300	59.500	58.530	59.280	37.745	7,144,500
2012-12-19	59.340	59.650	59.200	59.200	37.694	6,877,500
2012-12-18	58.220	59.340	58.180	59.300	37.758	7,308,900
2012-12-17	57.980	58.660	57.670	58.280	37.108	5,484,600
2012-12-14	57.590	57.910	57.550	57.690	36.733	3,858,000
2012-12-13	58.100	58.130	57.530	57.880	36.854	6,066,100
2012-12-12	58.360	58.750	58.090	58.200	37.057	5,480,200
2012-12-11	58.010	58.380	57.850	58.120	37.006	4,806,400
2012-12-10	57.590	58.080	57.590	57.880	36.854	5,328,400
2012-12-07	57.490	57.940	57.400	57.940	36.892	5,342,100
2012-12-06	57.180	57.510	56.920	57.350	36.516	6,688,700
2012-12-05	56.840	57.610	56.650	57.180	36.408	6,072,900
2012-12-04	57.070	57.200	56.570	56.840	36.191	5,416,200
2012-12-03	57.330	57.400	56.870	57.170	36.402	7,163,100
2012-11-30	57.130	57.200	56.750	56.940	36.255	7,627,100
2012-11-29	57.310	57.380	56.870	56.980	36.281	4,398,400
2012-11-28	55.940	57.070	55.780	57.060	36.332	7,168,100
2012-11-27	56.670	57.010	56.140	56.180	35.771	7,198,000
2012-11-26	56.230	56.800	56.010	56.800	36.166	5,478,400
2012-11-23	56.310	56.700	56.090	56.670	36.083	2,057,300
2012-11-21	55.820	56.060	55.530	56.050	35.688	3,325,700
2012-11-20	55.630	55.690	55.160	55.630	35.421	4,432,200
2012-11-19	55.690	56.010	55.430	55.730	35.485	5,675,300
2012-11-16	54.570	55.140	53.950	55.030	35.039	8,942,400
2012-11-15	54.650	55.140	54.120	54.590	34.759	7,598,900
2012-11-14	55.370	55.700	54.660	54.770	34.873	6,435,000
2012-11-13	55.310	56.000	55.250	55.350	35.243	4,463,300
2012-11-12	55.830	56.050	55.440	55.640	35.427	3,989,300
2012-11-09	55.680	56.260	55.610	55.670	35.446	5,695,900
2012-11-08	56.730	56.990	55.850	55.860	35.567	6,084,800
2012-11-07	57.430	57.550	56.570	56.770	36.147	7,946,200
2012-11-06	57.540	58.410	57.470	58.220	37.070	7,424,500
2012-11-05	57.490	57.820	57.280	57.530	36.631	4,805,200
2012-11-02	58.610	58.800	57.560	57.650	36.707	11,408,200
2012-11-01	58.000	58.500	57.920	58.420	37.197	6,731,500
2012-10-31	57.610	57.920	57.500	57.850	36.835	6,167,800
2012-10-26	57.010	57.570	57.000	57.310	36.491	6,012,900
2012-10-25	56.710	57.530	56.650	57.160	36.395	9,705,100
2012-10-24	56.080	56.430	55.810	55.950	35.625	6,605,000
2012-10-23	56.260	56.330	55.700	56.060	35.695	6,852,800
2012-10-22	57.520	57.540	56.430	57.040	36.319	5,891,200
2012-10-19	58.200	58.350	57.330	57.450	36.580	5,982,800
2012-10-18	58.250	58.520	58.100	58.270	37.102	4,853,400
2012-10-17	57.470	58.280	57.360	58.120	37.006	4,687,000
2012-10-16	57.150	57.800	56.960	57.620	36.688	5,490,300
2012-10-15	56.170	56.890	55.890	56.790	36.160	4,697,500
2012-10-12	56.800	56.890	55.900	56.170	35.765	5,854,900
2012-10-11	57.080	57.080	56.630	56.630	36.058	5,972,900
2012-10-10	57.700	57.830	57.130	57.240	36.026	6,493,600
2012-10-09	57.710	58.230	57.620	57.800	36.378	4,924,800
2012-10-08	57.370	57.690	57.270	57.620	36.265	2,463,200
2012-10-05	57.610	58.030	57.410	57.580	36.240	4,362,700
2012-10-04	57.120	57.450	56.810	57.400	36.127	4,432,200
2012-10-03	57.320	57.390	56.590	56.770	35.730	6,840,200
2012-10-02	57.700	57.810	57.040	57.370	36.108	5,187,800
2012-10-01	57.480	57.850	57.250	57.410	36.133	4,817,600
2012-09-28	57.170	57.320	56.830	57.180	35.988	5,013,500
2012-09-27	57.300	57.460	57.020	57.390	36.120	4,240,200
2012-09-26	57.320	57.470	56.880	57.010	35.881	6,459,100
2012-09-25	58.060	58.080	57.350	57.410	36.133	7,457,600

← NewerPage 59 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.