Conocophillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 109.60 | 110.52 | 109.41 | 109.97 | 103.28 | 3,644,500 |
| 2024-08-21 | 110.81 | 111.19 | 108.90 | 109.62 | 102.95 | 4,011,900 |
| 2024-08-20 | 111.57 | 111.81 | 108.85 | 109.85 | 103.17 | 6,783,300 |
| 2024-08-19 | 111.22 | 112.75 | 111.12 | 111.74 | 104.94 | 4,335,600 |
| 2024-08-16 | 110.32 | 111.38 | 109.86 | 111.18 | 104.42 | 3,819,100 |
| 2024-08-15 | 109.68 | 111.37 | 109.68 | 111.23 | 104.46 | 6,307,000 |
| 2024-08-14 | 108.51 | 109.84 | 108.23 | 109.33 | 102.68 | 6,388,000 |
| 2024-08-13 | 108.99 | 109.38 | 107.86 | 108.34 | 101.75 | 5,866,800 |
| 2024-08-12 | 108.45 | 110.23 | 108.28 | 110.03 | 103.34 | 5,906,900 |
| 2024-08-09 | 108.27 | 109.10 | 107.09 | 108.61 | 101.46 | 5,776,200 |
| 2024-08-08 | 107.24 | 108.64 | 106.92 | 108.27 | 101.14 | 5,392,900 |
| 2024-08-07 | 107.25 | 108.44 | 106.44 | 106.93 | 99.887 | 7,735,400 |
| 2024-08-06 | 104.57 | 106.45 | 104.11 | 105.80 | 98.832 | 8,424,900 |
| 2024-08-05 | 104.00 | 105.31 | 102.27 | 104.57 | 97.683 | 8,475,000 |
| 2024-08-02 | 107.72 | 108.08 | 103.98 | 105.77 | 98.804 | 7,445,100 |
| 2024-08-01 | 112.45 | 112.68 | 107.92 | 108.39 | 101.25 | 9,704,600 |
| 2024-07-31 | 111.61 | 112.40 | 111.10 | 111.20 | 103.88 | 7,554,600 |
| 2024-07-30 | 109.17 | 110.27 | 108.94 | 109.91 | 102.67 | 9,794,200 |
| 2024-07-29 | 111.24 | 111.29 | 108.38 | 109.12 | 101.93 | 4,629,500 |
| 2024-07-26 | 111.15 | 111.54 | 109.93 | 110.86 | 103.56 | 5,198,800 |
| 2024-07-25 | 111.00 | 112.04 | 110.45 | 111.03 | 103.72 | 5,492,100 |
| 2024-07-24 | 111.72 | 112.42 | 110.51 | 111.10 | 103.78 | 4,808,000 |
| 2024-07-23 | 111.85 | 112.05 | 110.07 | 110.83 | 103.53 | 5,714,300 |
| 2024-07-22 | 113.60 | 113.67 | 112.10 | 112.32 | 104.92 | 5,172,800 |
| 2024-07-19 | 117.16 | 117.32 | 114.23 | 114.35 | 106.82 | 7,559,100 |
| 2024-07-18 | 116.30 | 118.40 | 115.35 | 116.61 | 108.93 | 5,957,100 |
| 2024-07-17 | 115.75 | 117.40 | 115.53 | 116.08 | 108.43 | 6,484,000 |
| 2024-07-16 | 113.72 | 115.42 | 113.15 | 115.19 | 107.60 | 4,633,700 |
| 2024-07-15 | 114.01 | 115.20 | 113.02 | 114.57 | 107.02 | 5,118,100 |
| 2024-07-12 | 114.40 | 114.60 | 112.85 | 113.14 | 105.69 | 4,505,900 |
| 2024-07-11 | 112.53 | 114.38 | 111.96 | 113.99 | 106.48 | 5,839,100 |
| 2024-07-10 | 110.79 | 112.63 | 110.48 | 112.53 | 105.12 | 3,867,700 |
| 2024-07-09 | 110.91 | 112.64 | 110.66 | 111.19 | 103.87 | 3,460,400 |
| 2024-07-08 | 111.97 | 112.64 | 111.32 | 112.23 | 104.84 | 4,199,600 |
| 2024-07-05 | 114.53 | 114.72 | 112.14 | 112.55 | 105.14 | 4,188,300 |
| 2024-07-03 | 114.05 | 115.66 | 113.70 | 114.77 | 107.21 | 2,326,200 |
| 2024-07-02 | 115.38 | 115.61 | 113.33 | 114.12 | 106.60 | 3,836,700 |
| 2024-07-01 | 115.04 | 115.46 | 113.65 | 114.36 | 106.83 | 3,925,100 |
| 2024-06-28 | 115.40 | 115.57 | 113.64 | 114.38 | 106.85 | 7,191,800 |
| 2024-06-27 | 114.00 | 114.33 | 113.11 | 113.97 | 106.46 | 3,846,500 |
| 2024-06-26 | 115.20 | 115.20 | 112.76 | 113.61 | 106.13 | 5,366,500 |
| 2024-06-25 | 114.71 | 115.06 | 113.66 | 114.99 | 107.42 | 4,956,400 |
| 2024-06-24 | 112.25 | 115.99 | 111.91 | 115.17 | 107.58 | 8,802,700 |
| 2024-06-21 | 111.83 | 112.26 | 110.73 | 111.34 | 104.01 | 27,096,700 |
| 2024-06-20 | 109.60 | 111.85 | 109.26 | 111.33 | 104.00 | 5,442,400 |
| 2024-06-18 | 110.07 | 111.20 | 109.01 | 109.41 | 102.20 | 5,690,200 |
| 2024-06-17 | 108.90 | 109.90 | 108.48 | 109.54 | 102.33 | 5,754,200 |
| 2024-06-14 | 111.18 | 111.18 | 109.12 | 109.39 | 102.19 | 5,690,400 |
| 2024-06-13 | 112.00 | 112.17 | 110.09 | 110.89 | 103.59 | 5,939,300 |
| 2024-06-12 | 114.50 | 114.97 | 111.56 | 112.19 | 104.80 | 8,650,100 |
| 2024-06-11 | 113.19 | 113.65 | 112.65 | 113.63 | 106.15 | 4,181,900 |
| 2024-06-10 | 112.38 | 114.00 | 111.97 | 113.30 | 105.84 | 5,307,300 |
| 2024-06-07 | 111.97 | 112.79 | 111.15 | 112.00 | 104.62 | 4,375,700 |
| 2024-06-06 | 111.77 | 112.40 | 111.54 | 112.20 | 104.81 | 5,355,200 |
| 2024-06-05 | 112.06 | 112.45 | 111.30 | 112.23 | 104.84 | 5,119,100 |
| 2024-06-04 | 112.80 | 113.00 | 111.30 | 112.27 | 104.88 | 7,683,600 |
| 2024-06-03 | 116.26 | 116.43 | 112.96 | 113.87 | 106.37 | 7,129,500 |
| 2024-05-31 | 113.86 | 116.54 | 113.77 | 116.48 | 108.81 | 13,830,200 |
| 2024-05-30 | 115.70 | 116.38 | 112.93 | 113.58 | 106.10 | 9,914,300 |
| 2024-05-29 | 117.60 | 117.66 | 113.81 | 115.25 | 107.66 | 14,290,900 |
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.