Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	57.928	58.226	56.945	57.502	34.356	14,289,208
2011-07-18	58.203	58.272	57.334	57.509	34.361	29,702,490
2011-07-15	58.401	58.721	58.050	58.256	34.807	54,703,259
2011-07-14	61.069	61.084	57.555	57.639	34.438	81,425,360
2011-07-13	56.732	57.410	56.404	56.716	33.887	9,746,082
2011-07-12	56.602	57.334	56.404	56.671	33.860	9,560,202
2011-07-11	57.044	57.227	56.724	56.945	34.024	8,613,482
2011-07-08	57.433	57.898	57.258	57.868	34.575	10,114,040
2011-07-07	58.576	58.698	58.134	58.508	34.957	7,971,098
2011-07-06	57.868	58.050	57.608	57.959	34.629	8,072,499
2011-07-05	57.868	58.310	57.578	57.822	34.547	10,316,318
2011-07-01	57.380	57.936	56.846	57.845	34.561	10,006,735
2011-06-30	56.678	57.380	56.663	57.319	34.247	9,932,881
2011-06-29	56.175	56.800	56.046	56.427	33.714	10,559,786
2011-06-28	55.047	55.931	55.016	55.847	33.368	9,009,512
2011-06-27	54.368	55.032	54.330	54.719	32.694	10,192,616
2011-06-24	55.466	55.794	54.384	54.452	32.534	17,719,673
2011-06-23	54.856	55.680	54.125	55.649	33.249	11,831,961
2011-06-22	55.992	56.655	55.855	55.870	33.381	9,448,043
2011-06-21	55.649	56.526	55.520	56.206	33.582	13,283,852
2011-06-20	54.422	55.481	54.178	55.093	32.917	15,493,301
2011-06-17	55.062	55.611	54.361	54.833	32.762	12,751,002
2011-06-16	53.888	55.070	53.781	54.597	32.621	10,929,056
2011-06-15	54.231	54.750	53.423	53.797	32.143	10,119,943
2011-06-14	54.521	55.390	54.521	54.788	32.735	9,883,558
2011-06-13	54.551	54.963	53.553	53.934	32.225	9,257,440
2011-06-10	55.055	55.238	54.429	54.498	32.562	9,634,843
2011-06-09	54.849	55.741	54.429	55.276	33.026	9,136,100
2011-06-08	54.048	55.100	54.048	54.475	32.548	10,532,632
2011-06-07	54.361	54.651	53.911	54.025	32.279	14,155,799
2011-06-06	54.811	55.268	53.820	54.064	32.302	8,360,175
2011-06-03	53.980	55.649	53.957	55.184	32.972	9,610,181
2011-06-02	55.100	55.558	54.452	55.001	32.862	8,088,634
2011-06-01	55.786	56.061	54.933	55.146	32.949	9,761,037
2011-05-31	56.297	56.495	55.428	55.817	33.350	15,173,618
2011-05-27	55.642	55.916	55.077	55.375	33.085	5,669,692
2011-05-26	54.833	55.428	54.551	55.146	32.949	8,057,283
2011-05-25	54.391	55.222	54.338	54.864	32.780	9,986,927
2011-05-24	54.841	55.687	54.750	54.818	32.753	9,788,060
2011-05-23	54.536	54.666	54.003	54.376	32.489	9,205,231
2011-05-20	55.344	55.748	54.719	55.352	33.072	10,245,612
2011-05-19	55.413	55.764	54.925	55.420	33.113	8,657,427
2011-05-18	54.750	55.969	54.513	55.504	32.862	11,562,126
2011-05-17	53.888	54.772	53.888	54.536	32.289	10,869,763
2011-05-16	54.407	54.971	53.919	54.452	32.239	10,735,698
2011-05-13	54.651	54.879	53.827	54.452	32.239	10,836,181
2011-05-12	55.161	55.192	53.873	54.521	32.280	16,397,388
2011-05-11	56.465	56.556	54.910	55.283	32.731	13,287,787
2011-05-10	56.328	57.014	56.076	56.869	33.670	9,253,636
2011-05-09	56.030	56.495	55.771	56.198	33.273	12,537,180
2011-05-06	55.512	56.747	55.268	55.603	32.921	15,594,571
2011-05-05	55.527	55.619	54.285	54.864	32.483	16,738,847
2011-05-04	56.922	56.922	55.199	56.145	33.241	20,650,739
2011-05-03	58.676	58.714	55.954	56.816	33.639	23,246,904
2011-05-02	60.124	60.208	58.714	59.057	34.965	11,273,532
2011-04-29	59.057	60.223	59.019	60.139	35.606	12,122,261
2011-04-28	60.269	60.520	58.676	59.041	34.956	17,423,733
2011-04-27	61.283	61.732	59.766	60.856	36.031	13,406,110
2011-04-26	61.435	62.129	61.290	61.908	36.653	7,739,567
2011-04-25	61.740	61.748	60.802	61.351	36.324	6,881,656

← NewerPage 65 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.