Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	54.070	54.610	53.660	54.530	33.921	8,444,900
2012-06-27	53.890	54.600	53.740	54.450	33.872	9,130,600
2012-06-26	53.350	53.890	53.000	53.640	33.368	7,548,900
2012-06-25	52.820	53.050	52.290	52.960	32.945	6,980,100
2012-06-22	53.190	53.700	52.750	53.410	33.225	12,575,700
2012-06-21	54.330	54.480	52.680	52.760	32.820	12,560,600
2012-06-20	55.340	55.550	53.990	54.440	33.865	11,757,400
2012-06-19	55.500	56.000	55.300	55.640	34.612	9,477,800
2012-06-18	55.030	55.240	54.540	55.070	34.257	8,850,100
2012-06-15	54.760	55.460	54.710	55.460	34.500	12,542,400
2012-06-14	54.030	54.890	53.790	54.680	34.015	9,699,500
2012-06-13	54.630	54.840	53.840	54.100	33.654	9,045,900
2012-06-12	54.270	54.750	53.940	54.710	34.033	7,442,100
2012-06-11	54.510	54.770	53.800	53.880	33.517	9,279,500
2012-06-08	53.770	54.280	53.570	53.970	33.573	8,630,900
2012-06-07	54.240	54.590	53.750	53.810	33.473	14,205,400
2012-06-06	52.400	53.580	52.400	53.580	33.330	15,104,200
2012-06-05	51.780	52.000	51.350	51.870	32.267	9,662,800
2012-06-04	51.400	51.520	50.620	51.300	31.912	9,257,700
2012-06-01	51.400	51.640	50.890	51.190	31.844	16,184,000
2012-05-31	52.190	52.640	51.340	52.160	32.447	12,155,900
2012-05-30	52.690	52.760	51.910	52.040	32.372	9,675,800
2012-05-29	52.910	53.500	52.710	53.270	33.137	10,987,600
2012-05-25	52.220	52.440	51.970	52.110	32.416	5,785,400
2012-05-24	52.360	52.390	51.570	52.140	32.435	7,334,200
2012-05-23	51.300	52.120	50.970	52.090	32.403	8,513,800
2012-05-22	51.990	52.450	51.360	51.670	32.142	8,906,600
2012-05-21	50.820	51.880	50.800	51.770	32.204	9,445,000
2012-05-18	51.330	51.610	50.660	50.820	31.613	13,088,300
2012-05-17	51.800	52.080	51.170	51.190	31.844	8,634,200
2012-05-16	52.750	53.110	52.320	52.320	32.136	10,259,300
2012-05-15	53.000	53.120	52.410	52.530	32.265	8,085,600
2012-05-14	52.660	53.170	52.510	52.930	32.511	31,388,900
2012-05-11	54.010	54.500	53.430	53.500	32.861	31,293,500
2012-05-10	54.090	54.600	53.820	54.220	33.303	30,869,700
2012-05-09	53.680	53.930	52.680	53.470	32.842	10,859,400
2012-05-08	52.840	54.490	52.730	54.310	33.358	14,149,700
2012-05-07	52.240	53.430	52.130	53.350	32.769	12,194,300
2012-05-04	53.800	54.000	52.960	53.170	32.658	12,443,400
2012-05-03	54.670	54.960	53.810	54.260	33.328	12,943,300
2012-05-02	55.830	55.830	54.430	54.590	33.530	14,678,600
2012-05-01	55.920	56.740	55.460	56.510	34.710	15,247,300
2012-04-30	54.849	55.116	54.429	54.605	33.539	9,670,261
2012-04-27	55.169	55.268	54.529	54.872	33.703	7,357,573
2012-04-26	54.178	55.161	54.064	55.032	33.801	10,519,383
2012-04-25	55.055	55.055	53.766	54.140	33.254	13,373,972
2012-04-24	54.994	55.215	54.750	54.795	33.656	11,502,964
2012-04-23	54.689	55.436	54.407	55.138	33.867	10,106,956
2012-04-20	55.733	56.061	55.398	55.558	34.125	9,299,155
2012-04-19	55.794	55.946	55.116	55.565	34.129	9,462,342
2012-04-18	55.893	56.282	55.779	55.870	34.317	9,701,744
2012-04-17	56.716	56.930	56.579	56.610	34.771	7,822,603
2012-04-16	56.267	56.808	56.122	56.282	34.569	16,771,248
2012-04-13	56.541	56.907	56.129	56.129	34.476	9,080,611
2012-04-12	56.015	56.976	56.015	56.816	34.897	11,161,898
2012-04-11	56.709	57.006	55.969	56.068	34.438	12,058,508
2012-04-10	57.136	57.364	55.985	56.175	34.504	12,813,050
2012-04-09	56.915	57.547	56.869	57.212	35.141	8,865,739
2012-04-05	57.982	58.203	57.364	57.448	35.286	8,342,204
2012-04-04	57.730	58.508	57.479	58.073	35.670	9,762,349

← NewerPage 61 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.