Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-24	33.954	34.617	33.877	34.541	19.294	22,353,050
2009-08-21	33.527	33.778	33.351	33.694	18.821	20,595,119
2009-08-20	32.909	33.275	32.764	32.970	18.416	11,903,716
2009-08-19	32.147	33.268	32.055	32.871	18.361	13,612,849
2009-08-18	32.353	32.635	32.170	32.467	18.135	10,646,365
2009-08-17	32.635	32.635	32.063	32.292	18.037	13,423,033
2009-08-14	33.702	33.847	32.970	33.367	18.638	11,107,197
2009-08-13	33.565	33.733	33.252	33.702	18.825	13,751,112
2009-08-12	33.268	33.687	33.268	33.458	18.689	14,644,310
2009-08-11	33.580	33.748	33.207	33.252	18.574	10,658,171
2009-08-10	33.534	33.923	33.420	33.710	18.829	11,141,303
2009-08-07	34.083	34.175	33.481	33.595	18.766	9,282,102
2009-08-06	34.022	34.083	33.405	33.633	18.787	10,518,858
2009-08-05	34.205	34.243	33.656	33.992	18.987	11,654,738
2009-08-04	34.152	34.358	33.870	34.190	19.098	11,498,898
2009-08-03	33.801	34.563	33.740	34.297	19.157	17,455,872
2009-07-31	32.780	33.420	32.467	33.321	18.612	17,994,362
2009-07-30	33.130	33.466	32.673	32.925	18.391	18,167,781
2009-07-29	33.466	33.489	32.299	32.673	18.250	25,487,181
2009-07-28	34.114	34.373	33.656	34.228	18.919	18,384,620
2009-07-27	34.464	34.868	34.182	34.495	19.066	14,868,364
2009-07-24	33.359	34.388	33.351	34.266	18.940	16,207,703
2009-07-23	32.856	33.694	32.825	33.534	18.535	16,188,813
2009-07-22	32.742	33.275	32.498	32.902	18.186	14,611,122
2009-07-21	33.199	33.489	32.780	33.161	18.329	16,151,951
2009-07-20	32.688	33.024	32.444	32.925	18.198	16,927,613
2009-07-17	32.315	32.581	32.017	32.307	17.857	14,459,741
2009-07-16	31.560	32.475	31.514	32.299	17.853	15,230,156
2009-07-15	31.392	31.865	31.308	31.743	17.545	18,015,088
2009-07-14	31.125	31.438	30.630	30.912	17.086	19,052,977
2009-07-13	30.470	30.981	29.852	30.965	17.115	17,217,257
2009-07-10	30.241	30.378	29.776	30.279	16.736	16,662,369
2009-07-09	30.462	31.232	30.394	30.729	16.985	21,113,145
2009-07-08	30.348	30.554	29.441	30.066	16.618	30,069,529
2009-07-07	31.057	31.133	30.142	30.485	16.850	21,599,951
2009-07-06	30.592	31.171	30.295	31.125	17.204	18,032,273
2009-07-02	31.629	31.667	31.225	31.225	17.259	16,364,330
2009-07-01	32.627	32.734	32.017	32.063	17.722	15,700,039
2009-06-30	32.101	32.444	31.484	32.063	17.722	27,683,644
2009-06-29	32.208	32.452	31.911	32.177	17.785	17,603,317
2009-06-26	31.888	31.987	31.499	31.728	17.537	15,091,762
2009-06-25	31.659	32.017	31.240	31.834	17.596	23,365,359
2009-06-24	31.880	32.444	31.644	31.789	17.571	19,738,126
2009-06-23	31.301	31.667	30.904	31.446	17.381	20,632,505
2009-06-22	32.170	32.170	30.821	30.821	17.035	25,528,896
2009-06-19	33.085	33.260	32.665	32.757	18.106	22,597,830
2009-06-18	32.376	32.703	32.048	32.635	18.038	17,442,360
2009-06-17	32.856	32.955	31.987	32.421	17.920	18,551,742
2009-06-16	33.481	33.710	32.841	32.985	18.232	21,696,105
2009-06-15	33.412	33.435	32.360	32.856	18.160	27,168,897
2009-06-12	34.274	34.297	33.367	33.824	18.696	26,892,371
2009-06-11	34.998	35.448	34.663	34.724	19.193	23,353,815
2009-06-10	35.394	35.471	34.495	34.884	19.281	17,591,380
2009-06-09	34.701	35.044	34.228	34.724	19.193	16,923,153
2009-06-08	34.121	34.533	33.710	34.320	18.969	17,714,688
2009-06-05	35.333	35.547	34.091	34.304	18.961	24,437,223
2009-06-04	35.143	35.356	34.457	35.044	19.370	26,003,502
2009-06-03	36.042	36.042	34.266	34.785	19.226	27,559,024
2009-06-02	36.591	37.132	36.424	36.538	20.196	18,694,858
2009-06-01	35.852	36.736	35.615	36.515	20.183	17,637,817

← NewerPage 73 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.