Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	61.191	61.671	61.008	61.542	36.437	7,415,161
2011-04-20	60.589	61.107	60.429	60.978	36.103	8,690,091
2011-04-19	59.064	59.750	59.064	59.575	35.272	7,589,367
2011-04-18	59.011	59.476	58.813	59.163	35.029	8,883,055
2011-04-15	60.063	60.795	59.758	60.315	35.710	9,605,327
2011-04-14	59.003	59.926	58.851	59.674	35.331	7,215,769
2011-04-13	59.278	59.491	58.599	59.202	35.051	9,284,988
2011-04-12	60.254	60.513	58.211	58.820	34.826	16,974,707
2011-04-11	61.534	62.319	60.985	61.077	36.162	8,695,075
2011-04-08	61.557	61.885	61.313	61.588	36.464	11,362,340
2011-04-07	61.229	61.572	60.825	61.290	36.288	8,159,471
2011-04-06	61.610	61.671	61.214	61.313	36.301	9,523,734
2011-04-05	60.993	61.443	60.680	61.229	36.252	8,572,161
2011-04-04	60.985	60.985	60.337	60.741	35.963	8,212,992
2011-04-01	61.351	61.557	60.505	60.741	35.963	10,012,770
2011-03-31	61.610	62.358	60.856	60.879	36.044	11,034,524
2011-03-30	60.619	61.595	60.459	61.511	36.419	10,166,643
2011-03-29	60.177	60.574	59.689	60.078	35.570	11,423,338
2011-03-28	61.008	61.382	60.658	60.658	35.913	6,901,332
2011-03-25	60.871	61.519	60.376	61.168	36.216	10,062,224
2011-03-24	60.269	61.023	60.101	60.757	35.972	12,067,297
2011-03-23	58.599	60.170	58.546	59.872	35.448	12,369,927
2011-03-22	59.270	59.331	58.698	58.866	34.853	11,117,035
2011-03-21	58.820	59.438	58.447	59.118	35.002	16,230,659
2011-03-18	59.362	59.911	57.433	57.441	34.009	21,501,697
2011-03-17	57.220	58.927	56.823	58.485	34.627	13,845,298
2011-03-16	57.250	57.517	55.565	56.213	33.282	16,059,339
2011-03-15	55.253	57.593	54.224	57.159	33.842	16,720,613
2011-03-14	57.555	57.997	57.204	57.814	34.230	14,889,746
2011-03-11	56.221	58.645	56.038	58.165	34.437	9,552,724
2011-03-10	58.691	58.798	56.945	57.311	33.932	15,892,348
2011-03-09	59.598	60.132	59.270	59.491	35.223	8,332,496
2011-03-08	60.101	60.154	58.813	59.705	35.349	11,719,803
2011-03-07	61.458	61.748	60.307	60.376	35.746	10,345,309
2011-03-04	60.703	61.687	60.414	60.970	36.098	12,042,241
2011-03-03	59.842	60.841	59.766	60.642	35.904	11,486,960
2011-03-02	59.118	60.147	59.019	59.651	35.318	11,534,841
2011-03-01	59.689	60.299	59.125	59.331	35.128	13,527,845
2011-02-28	58.912	59.720	58.775	59.362	35.146	10,513,218
2011-02-25	58.935	59.224	58.531	58.912	34.880	10,528,172
2011-02-24	60.154	60.406	58.325	58.912	34.880	17,269,860
2011-02-23	58.653	60.680	58.599	59.895	35.462	18,591,620
2011-02-22	59.163	60.025	57.776	58.401	34.577	15,975,647
2011-02-18	57.898	58.485	57.334	58.409	34.582	11,202,039
2011-02-17	56.808	57.928	56.633	57.570	34.085	11,677,695
2011-02-16	56.472	57.197	56.389	57.136	33.530	10,405,257
2011-02-15	56.160	56.366	55.710	56.030	32.882	9,083,890
2011-02-14	54.856	56.366	54.833	56.236	33.002	10,643,872
2011-02-11	53.263	55.222	53.172	54.567	32.023	15,899,432
2011-02-10	53.438	53.705	53.210	53.423	31.351	14,924,771
2011-02-09	54.673	54.696	53.644	53.865	31.611	11,847,834
2011-02-08	55.077	55.146	54.612	54.887	32.210	6,220,382
2011-02-07	54.666	55.306	54.666	55.108	32.340	12,774,745
2011-02-04	54.902	55.077	54.346	54.635	32.063	13,540,963
2011-02-03	54.986	54.986	54.224	54.910	32.224	13,144,408
2011-02-02	54.612	55.382	54.429	54.971	32.260	9,492,251
2011-02-01	54.597	54.894	54.521	54.666	32.081	15,245,635
2011-01-31	54.346	54.689	53.743	54.475	31.969	20,863,773
2011-01-28	53.149	54.590	53.103	53.789	31.566	23,741,449
2011-01-27	52.912	53.149	52.463	52.897	31.043	13,330,551

← NewerPage 66 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.