Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	43.452	44.077	43.361	43.986	25.582	11,103,655
2010-08-04	43.871	44.237	43.490	43.772	25.458	13,312,842
2010-08-03	43.353	44.131	43.300	43.879	25.520	12,997,881
2010-08-02	42.690	43.986	42.629	43.856	25.506	17,988,065
2010-07-30	41.241	42.514	41.081	42.095	24.482	15,913,205
2010-07-29	41.684	42.347	41.257	41.592	24.190	14,933,298
2010-07-28	41.943	42.080	41.020	41.501	23.893	14,859,444
2010-07-27	41.722	41.889	41.257	41.501	23.893	10,823,063
2010-07-26	41.158	41.706	40.990	41.493	23.888	8,437,964
2010-07-23	40.578	41.058	40.220	41.005	23.607	10,457,860
2010-07-22	40.243	41.081	40.075	40.609	23.379	11,721,771
2010-07-21	40.464	40.502	39.374	39.732	22.874	11,407,466
2010-07-20	38.878	40.296	38.726	40.144	23.111	12,506,747
2010-07-19	39.793	39.854	39.252	39.519	22.752	9,327,096
2010-07-16	40.098	40.250	39.336	39.526	22.756	11,406,416
2010-07-15	40.205	40.426	39.686	40.296	23.199	9,567,548
2010-07-14	40.471	40.753	39.999	40.250	23.173	10,444,873
2010-07-13	40.319	40.898	40.167	40.571	23.357	11,283,239
2010-07-12	39.671	40.128	39.473	39.717	22.866	12,374,912
2010-07-09	39.374	39.999	39.183	39.869	22.953	11,313,279
2010-07-08	39.762	39.770	38.848	39.297	22.624	11,443,934
2010-07-07	37.559	39.076	37.559	39.000	22.453	15,830,694
2010-07-06	38.093	38.306	37.056	37.506	21.593	20,722,494
2010-07-02	37.483	37.628	36.904	37.216	21.426	9,494,219
2010-07-01	37.537	37.788	36.637	37.254	21.448	18,899,366
2010-06-30	37.902	38.337	37.331	37.422	21.545	19,329,634
2010-06-29	38.444	38.619	37.788	37.994	21.874	18,225,762
2010-06-28	39.580	39.641	39.000	39.023	22.466	13,479,702
2010-06-25	40.144	40.144	39.404	39.580	22.787	29,803,367
2010-06-24	40.601	40.700	39.625	40.029	23.046	19,443,497
2010-06-23	41.501	41.645	40.639	40.792	23.484	14,243,295
2010-06-22	42.461	42.835	41.356	41.516	23.901	14,831,896
2010-06-21	43.292	43.414	42.293	42.537	24.489	10,946,502
2010-06-18	42.293	42.697	42.011	42.697	24.582	14,205,516
2010-06-17	41.745	42.141	41.310	42.065	24.217	13,706,642
2010-06-16	41.089	41.531	40.906	41.523	23.906	10,568,051
2010-06-15	40.685	41.440	40.578	41.394	23.831	16,419,950
2010-06-14	41.279	41.684	40.182	40.250	23.173	16,447,891
2010-06-11	40.304	40.784	40.075	40.784	23.480	8,953,105
2010-06-10	39.694	40.853	39.458	40.685	23.423	18,956,298
2010-06-09	39.122	39.572	38.550	38.665	22.260	17,130,810
2010-06-08	37.773	38.878	37.750	38.756	22.313	19,331,602
2010-06-07	38.360	38.520	37.773	37.803	21.764	15,674,722
2010-06-04	38.832	39.145	37.872	38.162	21.970	18,797,047
2010-06-03	40.212	40.250	39.275	39.625	22.813	18,174,733
2010-06-02	39.061	40.014	38.703	40.014	23.037	18,858,570
2010-06-01	39.465	39.793	38.314	38.367	22.089	17,827,502
2010-05-28	39.991	40.083	39.320	39.534	22.760	15,567,680
2010-05-27	38.802	39.816	38.352	39.801	22.914	20,260,874
2010-05-26	38.306	38.642	37.658	37.788	21.755	17,380,444
2010-05-25	37.376	38.116	36.980	38.055	21.909	22,400,012
2010-05-24	39.153	39.267	38.146	38.200	21.992	17,296,227
2010-05-21	38.063	39.267	37.918	39.236	22.589	23,895,585
2010-05-20	39.740	39.953	38.703	38.825	22.352	31,755,049
2010-05-19	41.386	41.767	40.670	41.097	23.419	18,077,661
2010-05-18	42.575	42.766	41.584	41.676	23.749	17,019,045
2010-05-17	42.758	42.835	41.363	42.072	23.975	16,532,240
2010-05-14	43.033	43.109	42.110	42.568	24.257	16,283,918
2010-05-13	43.772	44.047	43.292	43.406	24.735	14,040,099
2010-05-12	43.605	44.184	43.460	43.970	25.056	12,655,110

← NewerPage 69 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.