Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	51.868	53.217	51.517	52.790	30.980	14,982,490
2011-01-25	51.815	51.914	50.824	51.441	30.188	11,129,497
2011-01-24	51.655	52.028	51.319	51.914	30.466	12,675,836
2011-01-21	51.746	51.815	51.091	51.578	30.269	12,130,000
2011-01-20	51.456	51.517	50.709	51.235	30.068	11,582,721
2011-01-19	52.051	52.059	51.266	51.662	30.318	7,305,758
2011-01-18	51.777	52.097	51.540	51.906	30.461	7,984,216
2011-01-14	51.289	51.708	50.908	51.624	30.296	9,679,443
2011-01-13	52.120	52.364	51.037	51.273	30.090	14,240,410
2011-01-12	52.318	52.592	52.059	52.364	30.730	6,918,517
2011-01-11	51.510	52.021	51.380	51.967	30.497	9,711,320
2011-01-10	50.869	51.151	50.694	50.984	29.920	6,269,180
2011-01-07	51.167	51.479	50.778	51.159	30.023	7,742,453
2011-01-06	51.609	51.685	50.854	51.052	29.960	10,508,889
2011-01-05	51.563	51.670	51.273	51.495	30.220	12,431,712
2011-01-04	52.303	52.303	51.151	51.746	30.367	12,524,193
2011-01-03	52.425	52.455	51.838	52.021	30.528	9,714,599
2010-12-31	51.784	52.280	51.708	51.914	30.466	6,363,892
2010-12-30	51.838	52.074	51.624	51.838	30.421	5,222,634
2010-12-29	51.495	52.066	51.418	51.784	30.390	5,502,963
2010-12-28	51.296	51.609	50.969	51.495	30.220	6,367,171
2010-12-27	50.961	51.312	50.801	51.190	30.041	5,756,532
2010-12-23	50.953	51.159	50.839	51.136	30.009	5,875,905
2010-12-22	50.961	51.197	50.793	51.098	29.987	7,806,599
2010-12-21	50.580	50.999	50.450	50.793	29.808	7,936,729
2010-12-20	49.833	50.435	49.772	50.305	29.522	11,691,862
2010-12-17	50.061	50.229	49.291	49.596	29.106	14,959,271
2010-12-16	49.795	50.099	49.421	50.061	29.379	8,660,969
2010-12-15	49.878	50.023	49.596	49.642	29.133	10,032,578
2010-12-14	49.878	50.313	49.596	50.046	29.370	10,241,808
2010-12-13	49.459	50.572	49.398	49.909	29.289	12,729,751
2010-12-10	49.383	49.497	49.070	49.230	28.891	8,456,985
2010-12-09	49.513	49.520	48.971	49.299	28.931	8,205,122
2010-12-08	49.169	49.490	48.819	49.253	28.904	9,009,381
2010-12-07	49.352	49.551	49.032	49.070	28.797	10,400,797
2010-12-06	48.697	49.124	48.598	48.926	28.712	7,505,150
2010-12-03	48.529	48.834	48.430	48.727	28.596	13,534,928
2010-12-02	47.561	48.697	47.492	48.560	28.497	11,490,896
2010-12-01	46.806	47.630	46.654	47.607	27.938	13,985,004
2010-11-30	45.823	46.440	45.754	45.869	26.918	11,452,198
2010-11-29	46.074	46.425	45.411	46.257	27.146	8,501,586
2010-11-26	46.478	46.783	46.235	46.357	27.204	3,374,189
2010-11-24	46.334	46.867	46.273	46.844	27.491	7,808,436
2010-11-23	46.288	46.311	45.785	46.135	27.075	8,995,607
2010-11-22	47.073	47.073	46.143	46.875	27.509	8,689,959
2010-11-19	47.027	47.218	46.585	47.203	27.701	10,254,008
2010-11-18	47.004	47.416	46.890	47.073	27.625	8,439,014
2010-11-17	46.463	46.837	46.235	46.357	27.204	9,155,252
2010-11-16	46.722	46.722	46.120	46.456	27.263	14,302,064
2010-11-15	47.599	47.683	47.279	47.317	27.768	10,426,508
2010-11-12	47.477	47.736	47.081	47.584	27.925	11,394,479
2010-11-11	47.950	48.133	47.713	47.942	28.135	10,132,011
2010-11-10	47.248	48.232	47.004	48.186	28.278	13,714,250
2010-11-09	47.835	47.988	47.050	47.287	27.750	13,672,798
2010-11-08	46.883	47.622	46.768	47.576	27.920	11,610,531
2010-11-05	46.783	47.180	46.677	47.119	27.652	11,759,157
2010-11-04	45.800	46.852	45.594	46.692	27.401	15,869,916
2010-11-03	45.274	45.320	44.496	45.289	26.578	13,562,214
2010-11-02	45.205	45.587	44.824	45.236	26.547	13,768,952
2010-11-01	45.709	45.831	44.664	44.939	26.372	12,258,293

← NewerPage 67 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.