Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	36.995	37.819	34.739	35.280	19.087	20,033,016
2008-12-03	36.690	38.192	35.638	37.933	20.523	21,153,023
2008-12-02	37.819	38.299	36.363	37.750	20.424	18,857,258
2008-12-01	38.634	39.236	36.568	36.606	19.805	22,263,979
2008-11-28	40.037	40.761	39.107	40.037	21.661	10,234,593
2008-11-26	38.482	41.874	37.910	41.668	22.543	17,709,703
2008-11-25	38.672	39.618	37.880	39.054	21.129	20,232,802
2008-11-24	36.248	39.198	35.006	37.742	20.419	29,211,487
2008-11-21	32.742	35.997	32.299	35.707	19.318	36,482,351
2008-11-20	34.449	35.776	31.461	31.865	17.240	31,272,704
2008-11-19	37.918	38.787	35.211	35.326	19.112	25,378,040
2008-11-18	35.867	38.284	35.463	38.032	20.576	26,310,723
2008-11-17	36.683	37.216	35.501	35.646	19.285	24,813,707
2008-11-14	36.530	38.093	34.685	36.126	19.545	21,641,534
2008-11-13	34.312	37.773	32.132	37.491	20.283	27,854,964
2008-11-12	36.652	36.652	33.877	33.954	18.370	19,737,863
2008-11-11	37.643	38.459	36.660	37.415	20.242	14,451,346
2008-11-10	40.464	40.784	38.116	38.825	21.005	13,605,896
2008-11-07	37.834	39.641	37.514	39.320	21.273	15,562,433
2008-11-06	40.212	40.784	37.049	37.437	20.255	19,941,060
2008-11-05	41.417	42.979	40.403	40.753	22.049	16,447,498
2008-11-04	40.327	42.667	40.250	42.514	23.001	20,324,365
2008-11-03	39.092	39.999	38.810	39.305	21.265	13,302,741
2008-10-31	38.726	41.165	38.345	39.648	21.451	21,511,274
2008-10-30	39.069	40.022	38.063	39.519	21.380	23,706,556
2008-10-29	38.573	40.395	37.331	38.230	20.683	25,871,929
2008-10-28	36.698	38.771	34.304	38.238	20.494	25,382,238
2008-10-27	36.187	37.811	34.304	34.777	18.639	20,959,928
2008-10-24	35.394	37.727	35.097	36.934	19.795	21,555,874
2008-10-23	37.811	39.450	35.143	39.252	21.037	29,488,799
2008-10-22	39.862	40.304	35.722	37.399	20.044	31,745,342
2008-10-21	42.560	43.605	41.013	41.135	22.046	22,002,408
2008-10-20	41.470	44.214	40.258	44.009	23.587	22,721,401
2008-10-17	38.688	43.040	37.232	40.029	21.454	27,072,087
2008-10-16	38.078	40.113	34.533	39.595	21.221	34,247,584
2008-10-15	41.813	41.813	36.736	37.422	20.057	24,539,412
2008-10-14	44.611	45.228	41.401	43.422	23.272	29,787,625
2008-10-13	38.710	43.178	37.567	42.873	22.978	38,652,971
2008-10-10	38.878	40.776	34.457	36.767	19.705	47,384,908
2008-10-09	48.209	48.438	41.036	41.036	21.993	28,651,745
2008-10-08	45.282	49.497	44.664	47.287	25.343	33,704,371
2008-10-07	50.496	51.258	45.777	46.623	24.988	26,526,119
2008-10-06	48.102	49.932	45.122	49.352	26.451	32,189,121
2008-10-03	51.899	54.445	50.199	50.420	27.023	21,196,968
2008-10-02	53.134	53.149	50.717	51.624	27.668	20,968,848
2008-10-01	55.047	55.077	52.249	53.896	28.886	20,429,702
2008-09-30	53.972	55.901	53.446	55.840	29.927	25,473,669
2008-09-29	56.320	56.450	51.312	52.836	28.318	27,963,055
2008-09-26	57.235	58.264	56.602	58.119	31.149	13,245,547
2008-09-25	57.410	59.308	56.960	58.584	31.398	17,714,163
2008-09-24	57.418	57.868	56.213	57.059	30.581	15,703,581
2008-09-23	58.942	59.865	56.366	56.854	30.471	18,464,245
2008-09-22	60.383	60.414	58.386	59.247	31.754	20,932,118
2008-09-19	57.326	60.894	56.107	59.697	31.995	27,555,875
2008-09-18	54.117	55.764	52.630	55.085	29.523	27,115,114
2008-09-17	55.306	59.270	52.623	52.844	28.322	26,573,869
2008-09-16	51.716	55.474	51.380	55.100	29.531	26,189,120
2008-09-15	53.736	55.298	52.295	52.386	28.077	22,636,528
2008-09-12	55.169	56.457	54.803	55.977	30.001	15,907,434
2008-09-11	54.239	55.375	53.217	55.253	29.613	21,744,641

← NewerPage 76 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.