Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	51.617	52.234	51.220	51.723	31.178	11,075,058
2011-10-11	50.580	51.357	50.526	51.091	30.796	11,552,156
2011-10-10	49.955	51.151	49.886	51.037	30.764	10,621,047
2011-10-07	49.368	49.612	48.369	48.910	29.482	11,888,631
2011-10-06	48.178	49.116	47.965	49.055	29.569	12,444,699
2011-10-05	48.117	48.796	47.439	48.735	29.376	16,448,810
2011-10-04	45.785	47.530	44.710	47.470	28.614	16,659,746
2011-10-03	47.805	47.957	46.463	46.494	28.025	15,364,090
2011-09-30	48.011	49.276	48.011	48.270	29.096	13,489,278
2011-09-29	49.291	49.299	48.079	49.070	29.579	17,746,171
2011-09-28	48.621	49.955	48.056	48.201	29.055	12,599,228
2011-09-27	49.878	50.275	48.697	48.987	29.528	12,306,436
2011-09-26	47.980	48.948	47.104	48.887	29.468	13,408,996
2011-09-23	47.157	48.209	47.111	47.652	28.724	12,031,878
2011-09-22	48.018	48.270	47.134	47.927	28.889	20,736,399
2011-09-21	50.946	51.228	49.513	49.513	29.845	12,438,796
2011-09-20	51.144	52.005	50.847	51.083	30.792	10,752,488
2011-09-19	50.229	51.243	49.848	50.900	30.681	10,983,757
2011-09-16	51.373	51.456	50.504	51.296	30.920	19,606,815
2011-09-15	50.686	51.106	50.359	51.014	30.750	12,154,006
2011-09-14	49.573	50.984	49.032	50.290	30.314	13,171,693
2011-09-13	49.139	49.764	48.628	49.368	29.758	10,263,190
2011-09-12	48.346	48.987	47.988	48.971	29.519	15,501,828
2011-09-09	49.520	50.122	48.689	48.964	29.514	16,024,970
2011-09-08	51.075	51.456	49.840	50.221	30.272	13,725,794
2011-09-07	50.816	51.373	50.595	51.312	30.929	11,554,517
2011-09-06	48.948	50.183	48.636	50.084	30.190	14,460,659
2011-09-02	50.625	51.014	50.107	50.648	30.530	11,444,721
2011-09-01	52.341	52.501	51.556	51.815	31.233	11,748,007
2011-08-31	52.066	52.409	51.495	51.891	31.279	11,838,258
2011-08-30	50.953	52.089	50.481	51.716	31.173	14,379,591
2011-08-29	50.831	51.716	50.755	51.670	31.145	10,541,290
2011-08-26	49.002	50.328	48.407	49.939	30.102	10,132,930
2011-08-25	50.778	50.984	49.169	49.383	29.767	9,999,258
2011-08-24	49.833	50.473	49.406	50.404	30.383	10,054,878
2011-08-23	48.422	50.099	48.400	50.092	30.194	15,304,403
2011-08-22	49.840	50.077	48.041	48.278	29.101	11,662,216
2011-08-19	48.087	49.505	48.026	48.476	29.220	18,009,054
2011-08-18	49.932	49.947	48.095	48.628	29.312	21,652,685
2011-08-17	51.296	51.540	50.595	50.938	30.704	9,653,339
2011-08-16	50.946	51.121	50.122	50.725	30.576	12,622,315
2011-08-15	51.121	52.028	50.908	51.441	31.008	12,985,550
2011-08-12	50.732	51.167	49.795	50.351	30.351	14,384,182
2011-08-11	48.056	50.633	47.569	49.947	30.107	20,693,241
2011-08-10	49.154	49.680	47.302	47.805	28.816	20,229,916
2011-08-09	47.950	49.314	46.044	49.215	29.666	29,061,549
2011-08-08	49.680	51.434	47.134	47.203	28.453	38,423,933
2011-08-05	51.167	52.790	49.741	51.647	31.132	24,705,091
2011-08-04	52.912	52.989	50.908	51.014	30.750	20,754,895
2011-08-03	53.850	54.323	52.890	53.789	32.423	15,890,774
2011-08-02	54.513	55.215	53.820	53.842	32.455	12,745,099
2011-08-01	56.000	56.000	54.460	54.879	33.080	11,780,539
2011-07-29	54.902	55.420	54.468	54.879	33.080	13,237,545
2011-07-28	55.725	56.046	55.306	55.474	33.438	10,521,876
2011-07-27	56.556	56.785	55.741	55.748	33.604	13,279,654
2011-07-26	56.838	56.945	56.015	56.114	33.824	12,838,105
2011-07-25	56.846	57.372	56.663	56.831	34.256	11,094,604
2011-07-22	57.715	57.822	57.235	57.372	34.583	10,632,328
2011-07-21	57.037	57.936	56.800	57.791	34.835	11,245,722
2011-07-20	57.776	57.875	57.174	57.258	34.210	11,687,271

← NewerPage 64 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.