Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	58.439	58.508	57.692	58.172	35.731	8,912,308
2012-04-02	57.928	58.935	57.845	58.599	35.993	7,962,309
2012-03-30	58.058	58.371	57.814	57.944	35.590	9,034,829
2012-03-29	57.326	57.822	56.747	57.784	35.492	10,084,918
2012-03-28	58.409	58.538	57.563	57.921	35.576	9,905,203
2012-03-27	59.064	59.080	58.546	58.576	35.979	8,212,730
2012-03-26	58.759	59.034	58.645	58.973	36.222	7,875,862
2012-03-23	57.944	58.607	57.593	58.325	35.824	10,680,340
2012-03-22	58.592	58.698	57.723	57.852	35.534	12,144,036
2012-03-21	59.285	59.316	58.683	58.919	36.189	10,526,205
2012-03-20	59.087	59.453	58.782	59.133	36.321	9,302,172
2012-03-19	58.874	59.682	58.714	59.514	36.555	7,828,506
2012-03-16	58.622	59.072	58.538	58.836	36.138	19,925,449
2012-03-15	59.072	59.232	58.035	58.416	35.880	12,184,046
2012-03-14	59.301	59.545	58.912	59.087	36.292	10,688,735
2012-03-13	59.217	59.316	58.729	59.278	36.410	11,394,610
2012-03-12	58.828	59.308	58.683	58.935	36.199	9,714,993
2012-03-09	58.874	59.461	58.759	58.820	36.129	11,161,505
2012-03-08	59.049	59.194	58.805	58.866	36.157	8,055,840
2012-03-07	58.279	59.080	58.157	58.714	36.063	9,301,516
2012-03-06	58.165	58.477	57.883	58.279	35.796	11,580,884
2012-03-05	58.889	59.247	58.531	59.125	36.316	9,240,912
2012-03-02	59.400	59.606	59.003	59.194	36.358	9,302,697
2012-03-01	58.782	59.644	58.706	59.628	36.625	12,182,341
2012-02-29	58.950	59.247	57.982	58.355	35.843	15,948,493
2012-02-28	58.515	59.026	58.241	58.904	36.180	14,028,949
2012-02-27	57.852	58.576	57.707	58.264	35.787	10,564,640
2012-02-24	57.235	58.127	57.174	57.898	35.562	14,767,750
2012-02-23	56.694	57.174	56.564	57.029	35.028	9,835,284
2012-02-22	56.434	56.785	56.343	56.511	34.710	8,688,517
2012-02-21	56.366	56.511	56.122	56.282	34.569	12,840,204
2012-02-17	55.764	56.046	55.619	55.924	34.349	10,545,619
2012-02-16	55.588	55.611	54.994	55.481	34.078	11,008,025
2012-02-15	56.411	56.411	55.733	55.992	34.082	11,559,633
2012-02-14	55.359	56.343	55.352	56.107	34.152	10,558,212
2012-02-13	55.413	55.581	54.872	55.504	33.785	41,798,121
2012-02-10	54.643	55.245	54.468	55.077	33.526	46,148,676
2012-02-09	55.070	55.268	54.307	54.544	33.201	31,544,638
2012-02-08	55.108	55.215	54.673	55.077	33.526	7,713,331
2012-02-07	54.490	54.986	54.330	54.826	33.372	10,817,029
2012-02-06	53.545	54.399	53.515	54.368	33.094	8,888,696
2012-02-03	53.820	53.865	53.416	53.713	32.695	13,078,950
2012-02-02	52.760	53.416	52.752	53.294	32.440	11,579,442
2012-02-01	52.524	53.095	52.249	52.844	32.166	13,598,813
2012-01-31	52.608	52.729	51.838	51.998	31.651	28,422,444
2012-01-30	52.531	52.646	52.028	52.386	31.888	15,003,872
2012-01-27	52.661	53.179	52.440	52.905	32.203	10,192,616
2012-01-26	53.728	53.736	52.874	53.004	32.263	13,117,516
2012-01-25	54.513	54.597	52.608	53.347	32.472	22,200,882
2012-01-24	53.469	54.071	53.377	53.827	32.765	10,897,310
2012-01-23	53.957	54.155	53.667	53.789	32.741	12,179,192
2012-01-20	54.147	54.277	53.682	54.277	33.038	10,097,118
2012-01-19	54.673	54.727	53.980	54.330	33.071	10,689,391
2012-01-18	54.041	54.681	53.743	54.506	33.178	9,496,186
2012-01-17	54.125	54.323	53.736	53.972	32.853	8,332,234
2012-01-13	53.660	54.041	53.400	53.621	32.639	12,567,089
2012-01-12	54.468	54.658	53.873	53.942	32.834	14,941,562
2012-01-11	55.558	55.672	54.849	54.894	33.414	9,819,280
2012-01-10	56.068	56.274	55.725	55.863	34.004	6,925,994
2012-01-09	55.466	55.680	55.253	55.603	33.846	10,997,793

← NewerPage 62 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.