Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	36.866	37.224	36.546	37.102	20.928	13,941,059
2010-02-11	36.805	37.437	36.561	37.277	21.027	9,869,653
2010-02-10	36.980	37.087	36.439	36.789	20.752	11,795,625
2010-02-09	36.553	38.360	36.134	36.965	20.850	17,508,081
2010-02-08	36.523	36.782	36.058	36.111	20.369	10,417,326
2010-02-05	36.507	36.667	35.547	36.576	20.631	20,077,224
2010-02-04	37.803	37.811	36.523	36.713	20.709	17,513,722
2010-02-03	37.986	38.505	37.902	38.108	21.495	13,534,928
2010-02-02	37.628	38.299	37.354	38.230	21.564	16,306,743
2010-02-01	36.934	37.598	36.789	37.407	21.100	14,723,936
2010-01-29	37.087	37.254	36.424	36.591	20.640	22,175,040
2010-01-28	38.146	38.299	36.416	36.858	20.790	17,975,210
2010-01-27	38.444	38.909	37.346	37.971	21.418	15,845,255
2010-01-26	38.367	38.893	38.085	38.444	21.685	14,525,855
2010-01-25	38.848	39.320	38.611	38.688	21.822	11,458,232
2010-01-22	39.641	39.785	38.505	38.573	21.758	17,651,460
2010-01-21	40.426	40.609	39.686	39.823	22.463	20,681,828
2010-01-20	40.258	40.525	40.029	40.449	22.816	12,374,649
2010-01-19	39.984	41.013	39.984	40.944	23.095	11,379,262
2010-01-15	40.273	40.449	39.991	40.418	22.798	11,596,757
2010-01-14	40.144	40.517	40.022	40.388	22.781	8,835,699
2010-01-13	39.801	40.372	39.625	40.220	22.687	9,470,737
2010-01-12	40.403	40.410	39.854	39.968	22.545	11,301,079
2010-01-11	40.814	40.967	40.449	40.837	23.035	8,968,059
2010-01-08	40.106	40.616	39.968	40.601	22.902	7,284,244
2010-01-07	40.182	40.471	40.022	40.250	22.704	7,648,922
2010-01-06	40.151	40.456	39.892	40.410	22.794	11,631,913
2010-01-05	40.136	40.227	39.801	40.121	22.631	10,084,524
2010-01-04	39.465	40.159	39.282	40.083	22.609	13,880,848
2009-12-31	38.970	39.168	38.817	38.932	21.960	7,838,476
2009-12-30	38.543	38.878	38.497	38.871	21.925	5,805,462
2009-12-29	39.069	39.168	38.672	38.726	21.844	6,151,644
2009-12-28	38.878	39.069	38.756	39.000	21.999	5,286,518
2009-12-24	38.489	38.840	38.428	38.779	21.874	2,931,197
2009-12-23	38.665	38.802	38.406	38.482	21.706	6,576,139
2009-12-22	38.627	38.871	38.528	38.756	21.861	9,950,591
2009-12-21	38.261	38.573	38.200	38.573	21.758	11,246,771
2009-12-18	38.611	38.642	37.658	37.963	21.414	19,531,125
2009-12-17	38.528	38.741	38.230	38.276	21.590	11,638,866
2009-12-16	38.840	39.275	38.733	38.771	21.870	10,480,423
2009-12-15	38.581	38.970	38.383	38.619	21.784	10,321,303
2009-12-14	39.198	39.336	38.779	38.947	21.969	13,570,740
2009-12-11	38.878	39.023	38.558	38.817	21.895	9,268,853
2009-12-10	38.528	38.863	38.306	38.794	21.882	12,061,918
2009-12-09	38.177	38.497	37.979	38.284	21.594	12,065,854
2009-12-08	38.421	38.436	37.956	38.070	21.474	13,236,102
2009-12-07	38.497	39.145	38.444	38.741	21.852	9,278,035
2009-12-04	39.450	39.854	38.497	38.619	21.784	13,664,796
2009-12-03	39.488	39.610	38.916	39.008	22.003	11,591,904
2009-12-02	39.938	39.945	39.328	39.519	22.291	8,960,582
2009-12-01	40.334	40.334	39.694	39.839	22.472	10,710,774
2009-11-30	39.465	39.816	39.099	39.465	22.261	11,052,364
2009-11-27	38.993	39.778	38.726	39.580	22.325	6,896,348
2009-11-25	40.174	40.372	40.006	40.327	22.747	9,489,496
2009-11-24	39.854	40.250	39.480	40.159	22.652	13,855,924
2009-11-23	40.235	40.914	39.755	39.923	22.519	14,094,932
2009-11-20	39.854	40.060	39.358	39.701	22.394	15,549,052
2009-11-19	40.555	40.624	39.938	40.067	22.601	12,715,977
2009-11-18	40.982	41.135	40.456	40.845	23.039	11,109,820
2009-11-17	40.814	41.097	40.487	40.929	23.086	11,048,691

← NewerPage 71 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.