Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-04	27.886	28.854	27.558	28.244	15.452	22,203,899
2009-03-03	27.276	27.718	26.681	26.887	14.710	25,184,551
2009-03-02	27.985	28.091	26.719	26.780	14.652	25,669,389
2009-02-27	28.602	29.563	28.168	28.473	15.578	22,452,221
2009-02-26	29.776	30.485	29.235	29.311	16.036	18,981,747
2009-02-25	29.852	29.974	28.968	29.265	16.011	24,169,356
2009-02-24	28.907	30.005	28.686	29.921	16.370	23,014,980
2009-02-23	30.622	30.973	28.434	28.648	15.673	25,582,023
2009-02-20	31.247	31.247	29.708	30.066	16.449	29,925,101
2009-02-19	32.498	32.726	31.667	31.857	17.429	14,197,776
2009-02-18	32.978	33.199	31.933	32.223	17.433	20,790,182
2009-02-17	33.618	33.923	32.696	32.734	17.710	19,035,268
2009-02-13	35.265	35.547	34.762	34.815	18.836	13,220,623
2009-02-12	34.670	35.326	33.999	35.219	19.054	18,736,573
2009-02-11	35.631	35.798	34.335	35.036	18.955	16,859,269
2009-02-10	36.690	37.407	34.823	35.150	19.017	20,591,970
2009-02-09	36.614	37.483	36.302	36.995	20.015	16,737,404
2009-02-06	35.387	36.774	35.105	36.546	19.772	16,260,305
2009-02-05	34.746	36.073	34.350	35.760	19.347	21,409,872
2009-02-04	35.699	35.699	34.693	34.937	18.902	18,853,716
2009-02-03	35.143	35.524	34.685	35.257	19.075	18,161,484
2009-02-02	35.638	35.638	34.685	34.861	18.860	22,388,468
2009-01-30	36.523	36.812	35.989	36.233	19.603	24,927,571
2009-01-29	37.361	37.361	35.737	35.951	19.450	21,109,210
2009-01-28	38.589	38.589	37.521	38.238	20.688	24,500,189
2009-01-27	37.453	38.093	36.972	37.742	20.419	14,798,708
2009-01-26	37.224	38.665	36.995	37.453	20.263	15,675,115
2009-01-23	35.722	37.331	35.448	36.728	19.871	15,686,528
2009-01-22	36.835	37.544	35.806	36.660	19.834	18,106,258
2009-01-21	34.998	37.658	34.990	37.643	20.366	21,142,529
2009-01-20	36.759	37.132	34.655	34.830	18.844	24,183,129
2009-01-16	37.651	38.253	36.843	37.643	20.366	20,883,450
2009-01-15	37.323	37.422	35.189	36.942	19.986	30,470,675
2009-01-14	38.512	38.573	36.995	37.521	20.300	19,027,004
2009-01-13	38.322	39.496	38.276	39.046	21.125	16,274,735
2009-01-12	39.183	39.236	38.047	38.474	20.815	15,255,605
2009-01-09	41.165	41.310	39.488	39.633	21.442	13,818,013
2009-01-08	40.395	41.348	40.075	41.158	22.267	10,084,393
2009-01-07	41.927	41.927	40.205	40.586	21.958	13,447,170
2009-01-06	43.094	43.788	42.164	42.446	22.964	17,082,142
2009-01-05	41.661	42.728	41.508	42.286	22.878	20,390,217
2009-01-02	39.625	42.110	39.511	41.813	22.622	15,538,296
2008-12-31	38.977	39.999	38.756	39.488	21.364	13,045,499
2008-12-30	37.460	39.305	37.201	39.221	21.220	12,241,109
2008-12-29	37.742	38.108	36.828	37.354	20.209	12,898,054
2008-12-26	36.805	37.270	36.515	37.041	20.040	6,745,361
2008-12-24	36.759	37.033	36.446	36.591	19.797	5,565,929
2008-12-23	38.009	38.314	36.820	36.942	19.986	15,207,724
2008-12-22	39.137	39.244	37.262	37.758	20.428	14,777,326
2008-12-19	39.900	40.700	38.596	38.726	20.952	25,511,055
2008-12-18	40.723	40.906	38.535	39.290	21.257	20,466,957
2008-12-17	41.043	41.844	40.616	40.723	22.032	15,446,208
2008-12-16	40.182	41.440	39.869	41.264	22.325	17,833,930
2008-12-15	40.090	40.723	38.878	39.564	21.405	15,551,807
2008-12-12	38.497	40.304	38.124	39.175	21.195	16,078,622
2008-12-11	40.952	42.072	39.747	40.258	21.780	15,832,661
2008-12-10	39.656	41.112	39.412	40.639	21.987	18,250,817
2008-12-09	38.306	40.189	38.116	38.977	21.088	18,030,698
2008-12-08	38.116	39.618	37.887	38.764	20.972	21,265,182
2008-12-05	34.754	37.033	33.275	36.416	19.702	26,497,129

← NewerPage 75 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.