Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	45.266	45.381	44.824	45.274	26.569	11,147,862
2010-10-28	46.029	46.082	45.144	45.419	26.654	13,447,694
2010-10-27	45.510	46.105	45.396	45.800	26.878	15,251,932
2010-10-26	46.402	46.974	46.311	46.783	27.209	14,269,662
2010-10-25	47.348	47.744	46.715	46.761	27.196	22,682,834
2010-10-22	46.860	47.172	46.669	47.012	27.342	24,173,160
2010-10-21	46.776	47.149	46.212	46.593	27.098	22,305,694
2010-10-20	45.876	47.027	45.663	46.707	27.165	12,799,670
2010-10-19	46.044	46.357	45.388	45.739	26.602	13,672,404
2010-10-18	46.318	46.844	46.151	46.700	27.160	16,892,851
2010-10-15	46.257	46.402	45.739	46.334	26.947	11,257,266
2010-10-14	45.945	46.242	45.701	45.983	26.743	10,341,373
2010-10-13	45.693	46.113	45.632	45.838	26.659	13,165,790
2010-10-12	45.388	45.602	44.893	45.442	26.429	11,014,322
2010-10-11	45.503	45.731	45.373	45.579	26.508	7,791,120
2010-10-08	45.548	45.693	45.244	45.442	26.429	11,496,930
2010-10-07	45.731	45.739	45.091	45.518	26.473	11,241,393
2010-10-06	44.840	45.510	44.824	45.510	26.468	14,564,028
2010-10-05	44.009	44.870	43.963	44.817	26.065	16,587,204
2010-10-04	43.887	44.077	43.300	43.650	25.387	10,609,503
2010-10-01	44.192	44.283	43.711	44.108	25.653	15,865,325
2010-09-30	44.131	44.207	43.361	43.780	25.462	12,823,675
2010-09-29	43.475	43.986	43.185	43.727	25.431	11,712,195
2010-09-28	43.071	43.742	42.758	43.521	25.311	12,702,335
2010-09-27	43.086	43.292	42.697	42.888	24.943	7,671,878
2010-09-24	42.392	43.124	42.194	42.964	24.988	10,187,762
2010-09-23	42.316	42.675	41.927	42.095	24.482	9,025,647
2010-09-22	43.162	43.437	42.675	42.736	24.855	7,976,083
2010-09-21	43.391	43.483	42.918	43.086	25.059	11,109,820
2010-09-20	42.347	43.582	42.171	43.322	25.196	10,200,618
2010-09-17	42.293	42.499	41.981	42.133	24.504	11,456,002
2010-09-16	42.263	42.591	41.996	42.202	24.544	9,146,069
2010-09-15	41.981	42.408	41.722	42.354	24.633	8,696,256
2010-09-14	42.042	42.476	41.836	42.210	24.549	7,607,076
2010-09-13	42.133	42.438	41.912	42.217	24.553	9,470,344
2010-09-10	42.095	42.156	41.684	41.737	24.274	7,317,039
2010-09-09	41.912	42.232	41.699	41.722	24.265	7,592,384
2010-09-08	41.028	41.775	41.028	41.409	24.083	7,869,303
2010-09-07	41.645	41.760	40.853	40.906	23.791	11,082,404
2010-09-03	41.668	42.103	41.653	41.966	24.407	8,186,494
2010-09-02	41.234	41.539	40.990	41.493	24.132	6,664,423
2010-09-01	41.051	41.325	40.624	41.211	23.968	11,545,597
2010-08-31	39.839	40.258	39.641	39.968	23.245	11,265,268
2010-08-30	40.548	40.814	40.136	40.151	23.352	8,570,849
2010-08-27	40.372	41.081	39.717	40.723	23.684	14,199,219
2010-08-26	40.975	41.043	39.717	39.953	23.236	12,361,925
2010-08-25	40.403	40.929	39.892	40.753	23.702	10,557,163
2010-08-24	40.471	41.142	40.403	40.731	23.689	14,798,052
2010-08-23	41.241	41.600	40.853	40.944	23.813	14,878,727
2010-08-20	41.386	41.523	40.624	41.081	23.893	12,857,782
2010-08-19	42.011	42.126	41.409	41.706	24.256	9,833,710
2010-08-18	42.583	42.636	41.866	42.248	24.571	7,930,301
2010-08-17	42.217	42.880	41.874	42.591	24.770	11,578,130
2010-08-16	41.775	41.905	41.394	41.874	24.354	9,422,070
2010-08-13	41.821	42.263	41.805	41.943	24.394	8,487,157
2010-08-12	41.882	42.415	41.623	42.194	24.540	10,271,324
2010-08-11	42.659	42.690	42.080	42.316	24.611	13,870,616
2010-08-10	43.086	43.666	42.934	43.353	25.214	12,286,628
2010-08-09	43.643	43.887	43.521	43.688	25.409	8,365,160
2010-08-06	43.483	43.864	42.873	43.399	25.240	12,876,934

← NewerPage 68 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.