Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	55.466	55.680	55.253	55.603	33.846	10,997,793
2012-01-06	56.000	56.030	55.337	55.390	33.716	7,268,372
2012-01-05	55.847	56.007	55.367	55.824	33.980	10,276,177
2012-01-04	56.335	56.480	55.855	56.274	34.254	7,411,094
2012-01-03	56.350	57.044	56.350	56.541	34.417	10,172,677
2011-12-30	55.588	55.802	55.428	55.550	33.813	6,077,397
2011-12-29	54.818	55.581	54.818	55.550	33.813	5,944,119
2011-12-28	55.603	55.733	54.696	54.750	33.326	6,935,833
2011-12-27	55.032	55.779	55.032	55.603	33.846	5,836,945
2011-12-23	54.795	55.222	54.750	55.215	33.609	5,381,754
2011-12-22	53.919	54.818	53.820	54.689	33.289	9,878,836
2011-12-21	53.332	53.957	53.164	53.835	32.769	9,004,527
2011-12-20	52.775	53.362	52.699	53.195	32.379	8,933,559
2011-12-19	51.868	52.409	51.571	51.723	31.484	8,296,553
2011-12-16	52.676	52.684	51.822	52.143	31.739	22,967,493
2011-12-15	52.608	52.851	51.807	52.059	31.688	9,276,986
2011-12-14	52.920	53.324	51.960	52.234	31.795	12,136,428
2011-12-13	54.079	54.620	53.027	53.248	32.412	12,212,118
2011-12-12	54.239	54.429	53.172	53.728	32.704	9,719,584
2011-12-09	54.422	55.161	54.384	54.849	33.386	9,268,853
2011-12-08	54.933	55.138	53.972	54.140	32.955	9,983,123
2011-12-07	55.016	55.558	54.620	55.199	33.600	11,222,634
2011-12-06	55.581	55.878	55.298	55.298	33.660	11,239,032
2011-12-05	55.817	56.335	55.138	55.512	33.790	12,112,422
2011-12-02	55.199	55.741	54.765	55.306	33.665	14,742,038
2011-12-01	54.246	54.803	54.140	54.704	33.298	9,337,066
2011-11-30	53.385	54.407	53.370	54.368	33.094	15,364,877
2011-11-29	51.456	52.211	51.281	51.944	31.618	11,096,440
2011-11-28	51.899	52.043	50.839	51.281	31.215	13,043,663
2011-11-25	50.892	51.205	50.412	50.420	30.690	5,497,585
2011-11-23	51.289	51.655	51.022	51.022	31.057	11,323,511
2011-11-22	52.356	52.547	51.769	51.944	31.618	8,898,534
2011-11-21	52.066	52.752	51.738	52.486	31.948	10,987,693
2011-11-18	53.294	53.355	52.478	52.806	32.143	10,538,142
2011-11-17	53.073	54.041	52.585	53.027	32.277	11,358,929
2011-11-16	54.269	54.506	52.912	53.179	32.370	13,159,756
2011-11-15	54.559	55.268	54.445	54.879	33.405	8,651,130
2011-11-14	54.742	54.978	54.231	54.658	33.270	10,844,707
2011-11-11	55.100	55.481	54.872	54.994	33.475	8,604,431
2011-11-10	54.269	54.750	53.477	54.460	33.150	8,220,076
2011-11-09	53.987	54.673	53.286	53.530	32.584	12,178,668
2011-11-08	54.864	55.626	54.262	55.451	33.753	10,131,093
2011-11-07	53.995	54.788	53.698	54.567	33.215	7,949,978
2011-11-04	53.233	54.003	53.034	53.903	32.811	8,212,599
2011-11-03	53.195	53.949	52.562	53.743	32.714	12,149,546
2011-11-02	52.768	53.255	52.295	52.676	32.064	10,156,017
2011-11-01	51.769	52.493	51.266	51.777	31.516	15,031,682
2011-10-31	53.873	54.041	53.095	53.095	32.319	13,541,750
2011-10-28	55.474	55.626	54.513	54.689	33.289	19,665,321
2011-10-27	55.824	56.183	55.230	55.535	33.804	15,944,033
2011-10-26	54.986	55.245	53.484	54.803	33.359	11,942,152
2011-10-25	55.032	55.032	53.705	53.881	32.797	14,405,302
2011-10-24	54.750	55.199	54.391	54.978	33.465	9,556,922
2011-10-21	54.132	54.887	54.033	54.757	33.331	11,797,986
2011-10-20	52.966	53.835	52.600	53.568	32.607	11,259,233
2011-10-19	52.867	53.873	52.646	53.027	32.277	11,622,468
2011-10-18	51.914	53.362	51.754	52.760	32.115	13,049,828
2011-10-17	52.386	52.722	51.677	52.097	31.711	8,503,685
2011-10-14	51.838	52.592	51.700	52.592	32.013	9,908,089
2011-10-13	50.473	51.312	50.382	51.106	31.108	11,066,400

← NewerPage 63 of 79 · 4,734 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.