Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	57.100	58.060	57.050	57.960	36.479	7,289,900
2012-09-21	57.760	57.850	57.130	57.360	36.101	12,777,500
2012-09-20	57.110	57.760	56.770	57.590	36.246	6,137,000
2012-09-19	57.710	57.880	57.260	57.310	36.070	5,166,100
2012-09-18	58.360	58.390	57.600	57.820	36.391	5,837,400
2012-09-17	58.100	58.750	58.020	58.300	36.693	11,627,300
2012-09-14	57.890	58.900	57.890	58.210	36.636	8,576,300
2012-09-13	56.670	57.970	56.100	57.650	36.284	7,735,800
2012-09-12	56.730	56.780	56.360	56.540	35.585	4,807,300
2012-09-11	56.420	56.800	56.350	56.370	35.478	5,112,500
2012-09-10	56.670	56.680	56.150	56.180	35.359	4,696,400
2012-09-07	56.030	56.680	56.000	56.640	35.648	5,837,500
2012-09-06	55.270	56.180	55.270	55.790	35.113	6,560,600
2012-09-05	56.160	56.180	54.830	54.870	34.534	8,608,700
2012-09-04	56.960	57.000	56.000	56.210	35.378	5,698,700
2012-08-31	56.570	57.130	56.540	56.790	35.743	11,848,700
2012-08-30	56.130	56.340	55.970	56.110	35.315	4,001,000
2012-08-29	56.380	56.560	56.160	56.350	35.466	6,401,500
2012-08-28	56.440	56.630	56.270	56.460	35.535	4,057,800
2012-08-27	56.420	56.770	56.330	56.380	35.485	3,412,500
2012-08-24	56.070	56.450	55.780	56.360	35.472	3,931,300
2012-08-23	56.650	56.650	56.060	56.160	35.346	4,637,000
2012-08-22	56.490	56.780	56.200	56.680	35.673	4,454,500
2012-08-21	57.110	57.300	56.570	56.630	35.642	6,032,000
2012-08-20	57.340	57.370	56.870	57.030	35.894	7,862,600
2012-08-17	57.740	57.770	57.250	57.390	36.120	5,182,300
2012-08-16	57.290	57.680	57.220	57.550	36.221	5,065,300
2012-08-15	57.360	57.500	57.070	57.240	36.026	4,052,100
2012-08-14	57.670	57.760	57.210	57.350	36.095	4,445,100
2012-08-13	57.460	57.650	57.040	57.310	36.070	5,692,900
2012-08-10	56.800	57.320	56.580	57.280	36.051	4,700,600
2012-08-09	57.170	57.370	56.850	57.090	35.932	5,093,100
2012-08-08	56.030	57.350	56.030	57.170	35.982	10,027,100
2012-08-07	56.340	56.700	56.240	56.450	35.529	7,858,300
2012-08-06	55.930	56.390	55.800	55.890	35.176	5,922,800
2012-08-03	55.560	55.990	55.410	55.710	35.063	6,640,700
2012-08-02	54.620	55.210	54.190	54.650	34.396	8,003,900
2012-08-01	54.640	55.420	54.280	55.220	34.755	7,613,900
2012-07-31	54.850	55.100	54.160	54.440	34.264	8,958,000
2012-07-30	54.940	55.160	54.560	54.860	34.528	5,810,000
2012-07-27	54.870	55.160	54.480	54.970	34.597	13,707,500
2012-07-26	54.030	54.530	53.320	54.400	34.238	10,981,800
2012-07-25	54.260	54.600	52.840	53.240	33.508	12,716,800
2012-07-24	55.040	55.130	53.830	54.640	34.390	6,951,600
2012-07-23	54.820	55.190	54.350	55.050	34.648	7,692,500
2012-07-20	56.070	56.070	55.510	55.990	35.239	7,843,500
2012-07-19	56.420	56.560	55.950	56.370	35.478	7,473,200
2012-07-18	56.210	56.890	56.020	56.770	35.315	6,103,700
2012-07-17	55.770	56.360	55.080	56.280	35.010	6,910,500
2012-07-16	54.910	55.620	54.600	55.460	34.500	6,008,900
2012-07-13	54.240	55.050	54.110	54.980	34.201	5,514,900
2012-07-12	53.850	54.250	53.500	53.980	33.579	6,494,800
2012-07-11	53.500	54.650	53.390	54.360	33.816	11,461,300
2012-07-10	54.610	54.750	53.230	53.480	33.268	7,696,800
2012-07-09	54.670	54.750	54.050	54.330	33.797	13,532,900
2012-07-06	54.770	54.910	54.250	54.750	34.058	16,980,400
2012-07-05	56.230	56.310	55.190	55.280	34.388	19,880,900
2012-07-03	56.010	56.470	55.820	56.410	35.091	5,784,200
2012-07-02	55.970	56.100	55.190	55.730	34.668	6,163,100
2012-06-29	55.680	55.880	55.250	55.880	34.761	8,550,500

← NewerPage 60 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.