Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-17	40.814	41.097	40.487	40.929	23.086	11,048,691
2009-11-16	40.502	41.264	40.471	41.043	23.151	12,420,431
2009-11-13	39.869	40.555	39.526	40.273	22.717	12,834,170
2009-11-12	40.410	40.571	39.633	39.808	22.454	13,685,260
2009-11-11	41.127	41.234	40.403	40.525	22.859	14,119,069
2009-11-10	40.075	40.975	40.075	40.845	23.039	17,944,645
2009-11-09	40.243	40.578	40.136	40.288	22.725	11,934,412
2009-11-06	39.221	39.938	39.115	39.724	22.407	11,081,879
2009-11-05	39.305	39.892	39.290	39.602	22.338	12,499,269
2009-11-04	38.932	39.641	38.878	39.069	22.037	15,352,021
2009-11-03	37.544	38.817	37.453	38.688	21.822	16,482,916
2009-11-02	38.253	38.901	37.567	38.101	21.491	14,590,133
2009-10-30	38.993	39.191	37.887	38.253	21.577	21,645,207
2009-10-29	38.146	39.297	37.941	39.130	22.072	21,818,757
2009-10-28	38.817	39.107	37.559	37.727	21.280	33,992,440
2009-10-27	39.069	39.618	38.916	39.183	21.887	25,983,300
2009-10-26	39.747	40.555	38.436	38.680	21.606	21,604,804
2009-10-23	40.456	40.578	39.358	39.618	22.130	14,501,062
2009-10-22	40.281	40.388	39.572	40.349	22.538	14,509,064
2009-10-21	40.136	41.249	39.846	40.380	22.555	17,679,794
2009-10-20	40.654	40.776	39.831	40.327	22.525	13,724,220
2009-10-19	39.831	40.708	39.641	40.464	22.602	17,057,874
2009-10-16	39.267	39.907	39.198	39.610	22.125	17,429,111
2009-10-15	38.589	39.557	38.421	39.465	22.044	22,427,297
2009-10-14	39.137	39.236	38.634	38.756	21.648	21,425,876
2009-10-13	39.137	39.259	38.421	38.855	21.704	15,500,385
2009-10-12	39.259	39.557	38.985	39.153	21.870	12,099,304
2009-10-09	38.947	39.054	38.329	38.710	21.623	16,301,889
2009-10-08	38.078	39.633	37.887	39.191	21.891	37,771,579
2009-10-07	36.660	37.925	36.591	37.887	21.163	32,299,836
2009-10-06	36.919	37.186	36.606	36.904	20.614	24,299,879
2009-10-05	35.913	36.637	35.783	36.485	20.379	23,127,269
2009-10-02	34.457	35.875	34.304	35.676	19.928	35,222,769
2009-10-01	34.304	34.929	34.213	34.685	19.374	31,428,282
2009-09-30	34.602	34.693	33.946	34.426	19.230	22,286,017
2009-09-29	35.097	35.097	34.419	34.472	19.255	14,971,340
2009-09-28	34.472	34.983	34.449	34.830	19.455	11,213,321
2009-09-25	34.381	34.800	34.236	34.350	19.187	11,648,704
2009-09-24	34.968	35.013	34.152	34.350	19.187	15,408,428
2009-09-23	35.654	35.669	34.876	34.937	19.515	18,929,406
2009-09-22	35.570	35.715	35.341	35.554	19.860	10,392,139
2009-09-21	35.173	35.326	34.907	35.181	19.651	12,531,146
2009-09-18	35.859	36.058	35.448	35.676	19.928	16,154,575
2009-09-17	35.577	35.875	35.333	35.669	19.924	14,338,794
2009-09-16	35.547	35.707	35.326	35.669	19.924	15,822,692
2009-09-15	35.593	35.646	35.105	35.318	19.728	19,367,282
2009-09-14	34.579	35.577	34.548	35.516	19.839	14,664,512
2009-09-11	35.448	35.623	34.853	35.036	19.570	14,038,918
2009-09-10	35.097	35.417	34.830	35.356	19.749	13,255,910
2009-09-09	35.173	35.288	34.708	34.937	19.515	13,439,430
2009-09-08	34.876	35.250	34.838	35.067	19.587	12,019,023
2009-09-04	33.595	34.396	33.595	34.281	19.149	11,125,299
2009-09-03	33.954	33.984	33.481	33.710	18.829	9,436,237
2009-09-02	34.106	34.205	33.717	33.801	18.881	13,888,194
2009-09-01	34.289	34.708	33.542	33.656	18.800	20,067,648
2009-08-31	34.457	34.563	34.053	34.327	19.174	13,495,312
2009-08-28	35.036	35.150	34.655	34.838	19.460	8,721,574
2009-08-27	34.678	34.975	33.976	34.861	19.472	19,722,253
2009-08-26	34.045	34.884	33.923	34.754	19.413	20,385,232
2009-08-25	34.685	34.937	34.205	34.327	19.174	15,433,877

← NewerPage 72 of 79 · 4,735 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.