Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-29	35.410	35.562	34.647	34.945	19.315	18,368,878
2009-05-28	34.190	34.975	34.175	34.769	19.218	19,877,438
2009-05-27	34.411	35.143	33.740	33.900	18.738	14,664,774
2009-05-26	33.542	34.419	33.313	34.327	18.974	13,306,808
2009-05-22	34.251	34.434	33.748	33.832	18.700	9,887,493
2009-05-21	34.442	34.571	33.641	34.045	18.818	15,663,703
2009-05-20	35.661	36.073	35.097	35.211	19.264	15,022,893
2009-05-19	34.960	35.463	34.876	34.990	19.143	14,496,471
2009-05-18	33.992	35.013	33.961	34.701	18.985	14,302,588
2009-05-15	33.916	34.167	33.222	33.489	18.322	13,172,612
2009-05-14	33.717	34.434	33.565	34.106	18.660	13,025,953
2009-05-13	34.281	35.120	33.893	33.999	18.601	19,124,076
2009-05-12	34.868	35.211	34.266	34.663	18.964	16,293,100
2009-05-11	35.021	35.021	34.190	34.403	18.822	17,200,072
2009-05-08	34.106	36.035	34.030	35.760	19.565	29,250,447
2009-05-07	34.487	34.685	33.123	33.344	18.243	22,847,464
2009-05-06	33.237	34.053	33.008	33.710	18.443	18,377,667
2009-05-05	33.694	33.763	32.559	32.749	17.917	13,097,053
2009-05-04	32.818	33.580	32.589	33.443	18.297	18,318,768
2009-05-01	31.369	32.444	31.270	32.399	17.725	18,834,564
2009-04-30	32.055	32.193	30.889	31.255	17.100	18,850,699
2009-04-29	31.293	32.017	31.057	31.644	17.313	18,090,779
2009-04-28	30.881	31.446	30.828	31.026	16.975	14,119,331
2009-04-27	30.729	31.507	30.531	31.278	17.112	19,599,994
2009-04-24	31.072	31.987	30.950	31.415	17.187	22,069,965
2009-04-23	29.906	30.493	29.509	30.439	16.654	24,437,355
2009-04-22	29.212	29.647	28.953	29.014	15.874	15,900,088
2009-04-21	28.701	29.639	28.602	29.509	16.145	16,647,415
2009-04-20	29.982	30.089	28.808	28.922	15.824	18,406,264
2009-04-17	30.409	30.973	30.279	30.622	16.754	16,898,623
2009-04-16	30.516	30.516	29.662	30.333	16.595	15,955,183
2009-04-15	30.066	30.363	29.547	30.264	16.558	15,379,044
2009-04-14	30.211	30.821	29.890	30.165	16.503	15,434,271
2009-04-13	30.386	30.836	30.005	30.538	16.708	12,583,880
2009-04-09	30.874	30.988	30.279	30.798	16.850	16,356,066
2009-04-08	29.990	30.302	29.326	30.150	16.495	19,484,163
2009-04-07	30.798	30.813	30.089	30.256	16.553	17,314,592
2009-04-06	31.697	32.094	30.996	31.377	17.167	19,296,839
2009-04-03	31.430	32.421	31.011	32.292	17.667	22,579,465
2009-04-02	31.263	32.399	31.148	31.598	17.287	26,244,084
2009-04-01	29.311	30.630	29.082	30.340	16.599	20,260,350
2009-03-31	30.112	30.531	29.692	29.852	16.332	22,567,265
2009-03-30	30.012	30.035	29.159	29.746	16.274	22,162,840
2009-03-27	30.340	31.125	30.195	30.744	16.820	18,847,944
2009-03-26	30.874	30.996	30.234	30.729	16.812	18,042,898
2009-03-25	30.218	30.821	29.441	30.264	16.558	20,065,417
2009-03-24	30.493	30.843	29.944	30.203	16.524	17,715,213
2009-03-23	29.570	31.087	29.540	31.064	16.996	24,093,403
2009-03-20	29.593	29.959	28.701	28.823	15.769	29,402,483
2009-03-19	30.424	30.668	29.143	29.159	15.953	34,090,562
2009-03-18	28.442	29.471	27.726	29.189	15.970	22,586,811
2009-03-17	27.642	28.686	27.367	28.663	15.682	22,516,237
2009-03-16	27.855	28.587	27.482	27.535	15.065	24,962,071
2009-03-13	28.892	28.999	26.948	27.756	15.185	34,073,771
2009-03-12	28.983	29.258	27.565	28.503	15.594	33,577,914
2009-03-11	29.159	29.692	28.404	28.953	15.840	19,844,643
2009-03-10	28.640	29.121	28.488	28.968	15.849	27,099,241
2009-03-09	26.803	28.427	26.452	27.847	15.236	29,007,503
2009-03-06	27.626	28.168	26.010	26.956	14.748	27,945,215
2009-03-05	27.604	27.786	26.552	26.986	14.764	24,575,617

← NewerPage 74 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.