Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	42.743	44.527	42.690	43.666	24.883	17,015,372
2010-05-10	42.972	43.452	42.636	43.201	24.618	19,664,009
2010-05-07	41.592	42.476	41.005	41.684	23.753	26,658,348
2010-05-06	42.896	43.322	39.641	41.996	23.931	26,741,384
2010-05-05	43.262	43.528	42.583	43.269	24.657	19,376,596
2010-05-04	45.030	45.061	43.627	44.222	25.200	19,230,331
2010-05-03	45.373	46.143	45.297	45.510	25.934	16,303,463
2010-04-30	45.198	45.320	44.070	45.122	25.712	19,471,963
2010-04-29	44.977	45.853	44.977	45.053	25.673	17,990,426
2010-04-28	43.902	44.824	43.772	44.634	25.434	22,939,289
2010-04-27	43.833	44.588	41.363	43.864	24.995	23,420,585
2010-04-26	44.336	44.573	44.260	44.443	25.326	14,325,676
2010-04-23	43.376	44.314	43.132	44.283	25.234	15,646,125
2010-04-22	43.254	43.467	42.659	43.437	24.752	12,419,644
2010-04-21	43.864	43.940	43.124	43.620	24.856	11,909,882
2010-04-20	43.505	43.917	43.406	43.757	24.935	12,094,451
2010-04-19	42.324	43.269	42.225	43.178	24.604	14,289,995
2010-04-16	43.315	43.505	42.339	42.728	24.348	17,390,282
2010-04-15	43.368	43.826	43.193	43.498	24.787	14,571,506
2010-04-14	42.621	43.414	42.461	43.368	24.713	14,976,455
2010-04-13	42.979	43.284	42.255	42.438	24.183	18,785,503
2010-04-12	42.240	42.819	42.126	42.659	24.309	18,608,542
2010-04-09	41.333	42.286	41.325	42.171	24.031	19,614,161
2010-04-08	40.136	41.287	40.037	41.119	23.432	19,218,001
2010-04-07	40.540	40.540	39.961	40.334	22.984	14,058,202
2010-04-06	40.532	40.731	40.327	40.632	23.154	9,739,392
2010-04-05	39.915	40.639	39.656	40.616	23.145	12,295,942
2010-04-01	39.336	39.709	39.259	39.656	22.598	11,926,673
2010-03-31	39.038	39.206	38.855	39.008	22.228	16,079,803
2010-03-30	38.947	39.175	38.817	39.076	22.267	12,100,878
2010-03-29	39.191	39.290	38.771	38.993	22.220	16,935,353
2010-03-26	39.480	39.496	38.619	38.893	22.163	19,689,983
2010-03-25	40.250	40.281	39.252	39.282	22.385	13,804,108
2010-03-24	40.334	40.357	39.801	40.045	22.819	19,336,193
2010-03-23	39.694	40.098	39.427	40.029	22.810	11,690,944
2010-03-22	39.214	39.839	39.137	39.717	22.632	10,762,720
2010-03-19	39.923	40.388	39.412	39.923	22.750	15,383,635
2010-03-18	40.327	40.334	39.770	40.182	22.897	11,119,528
2010-03-17	39.930	40.540	39.877	40.388	23.015	15,822,692
2010-03-16	39.587	39.869	39.458	39.770	22.663	15,411,183
2010-03-15	39.206	39.701	39.000	39.374	22.437	12,761,890
2010-03-12	39.290	39.465	39.008	39.397	22.450	10,019,591
2010-03-11	39.236	39.267	38.840	39.107	22.285	10,174,776
2010-03-10	38.779	39.351	38.764	39.236	22.359	15,930,521
2010-03-09	38.467	38.947	38.390	38.764	22.089	12,696,432
2010-03-08	38.543	38.779	38.428	38.672	22.037	8,167,604
2010-03-05	38.002	38.505	37.910	38.428	21.898	15,240,519
2010-03-04	37.636	37.765	37.422	37.613	21.433	13,562,214
2010-03-03	38.024	38.101	37.613	37.643	21.451	18,194,935
2010-03-02	37.605	38.055	37.506	37.895	21.594	13,249,220
2010-03-01	36.873	37.346	36.797	37.285	21.247	11,431,603
2010-02-26	36.881	36.995	36.553	36.591	20.851	10,411,160
2010-02-25	36.286	36.866	35.943	36.820	20.982	11,975,471
2010-02-24	36.485	36.988	36.309	36.858	21.003	10,245,744
2010-02-23	36.919	37.087	36.256	36.477	20.786	13,906,165
2010-02-22	37.575	37.575	36.995	37.125	21.155	10,961,588
2010-02-19	37.125	37.521	36.942	37.277	21.242	12,413,609
2010-02-18	37.064	37.476	36.995	37.254	21.229	12,565,646
2010-02-17	38.047	38.306	37.346	37.582	21.199	15,882,378
2010-02-16	37.415	38.215	37.415	38.055	21.465	14,967,929

← NewerPage 70 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.