Conocophillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 117.83 | 119.23 | 117.73 | 118.96 | 111.13 | 3,830,700 |
| 2024-05-24 | 118.39 | 118.59 | 116.86 | 117.25 | 109.53 | 2,851,100 |
| 2024-05-23 | 118.83 | 119.43 | 117.20 | 117.65 | 109.90 | 3,757,200 |
| 2024-05-22 | 119.52 | 119.72 | 117.39 | 118.19 | 110.41 | 4,468,100 |
| 2024-05-21 | 120.69 | 121.73 | 120.29 | 120.41 | 112.48 | 2,756,700 |
| 2024-05-20 | 121.75 | 122.11 | 120.49 | 120.89 | 112.93 | 2,814,700 |
| 2024-05-17 | 120.90 | 121.99 | 120.06 | 121.71 | 113.69 | 4,450,300 |
| 2024-05-16 | 120.35 | 121.39 | 119.60 | 119.83 | 111.94 | 5,002,900 |
| 2024-05-15 | 120.67 | 121.91 | 118.66 | 120.70 | 112.75 | 6,138,600 |
| 2024-05-14 | 121.53 | 122.17 | 120.43 | 121.04 | 113.07 | 6,144,700 |
| 2024-05-13 | 121.87 | 122.56 | 121.27 | 121.59 | 113.58 | 6,421,200 |
| 2024-05-10 | 123.04 | 123.98 | 121.57 | 121.91 | 113.88 | 4,515,900 |
| 2024-05-09 | 122.99 | 124.23 | 122.65 | 123.39 | 114.72 | 5,430,500 |
| 2024-05-08 | 122.83 | 123.97 | 122.70 | 123.06 | 114.41 | 4,200,200 |
| 2024-05-07 | 123.66 | 124.94 | 123.07 | 123.54 | 114.86 | 5,902,000 |
| 2024-05-06 | 123.08 | 125.22 | 123.02 | 123.55 | 114.87 | 4,848,600 |
| 2024-05-03 | 122.51 | 122.68 | 120.88 | 122.23 | 113.64 | 5,020,700 |
| 2024-05-02 | 124.72 | 125.20 | 121.66 | 122.25 | 113.66 | 7,685,900 |
| 2024-05-01 | 125.08 | 125.73 | 123.42 | 124.34 | 115.60 | 5,423,500 |
| 2024-04-30 | 129.81 | 129.85 | 125.43 | 125.62 | 116.79 | 6,296,800 |
| 2024-04-29 | 129.75 | 130.44 | 128.80 | 130.22 | 121.07 | 3,609,400 |
| 2024-04-26 | 129.46 | 130.77 | 128.86 | 130.24 | 121.09 | 4,823,100 |
| 2024-04-25 | 129.70 | 130.64 | 128.30 | 130.11 | 120.97 | 3,666,400 |
| 2024-04-24 | 129.37 | 129.69 | 128.29 | 129.28 | 120.20 | 3,846,600 |
| 2024-04-23 | 128.63 | 130.19 | 127.73 | 129.84 | 120.72 | 3,773,600 |
| 2024-04-22 | 128.61 | 130.40 | 126.94 | 129.33 | 120.24 | 4,194,900 |
| 2024-04-19 | 128.14 | 130.51 | 127.81 | 129.38 | 120.29 | 3,984,800 |
| 2024-04-18 | 128.73 | 129.22 | 127.25 | 127.81 | 118.83 | 3,588,200 |
| 2024-04-17 | 129.12 | 130.14 | 127.55 | 128.33 | 119.31 | 3,869,700 |
| 2024-04-16 | 130.00 | 130.80 | 128.50 | 129.53 | 120.43 | 3,878,600 |
| 2024-04-15 | 132.13 | 132.61 | 130.03 | 130.25 | 121.10 | 4,219,300 |
| 2024-04-12 | 134.28 | 135.18 | 130.39 | 131.20 | 121.98 | 4,955,300 |
| 2024-04-11 | 132.54 | 133.19 | 130.65 | 132.92 | 123.58 | 4,328,800 |
| 2024-04-10 | 132.48 | 133.68 | 131.76 | 132.82 | 123.49 | 4,402,400 |
| 2024-04-09 | 132.79 | 133.20 | 131.01 | 132.25 | 122.96 | 3,756,000 |
| 2024-04-08 | 133.75 | 134.02 | 132.18 | 132.42 | 123.12 | 4,481,900 |
| 2024-04-05 | 131.96 | 133.84 | 131.19 | 133.52 | 124.14 | 3,595,500 |
| 2024-04-04 | 132.13 | 132.43 | 131.05 | 131.75 | 122.49 | 3,908,400 |
| 2024-04-03 | 130.91 | 132.00 | 130.52 | 131.63 | 122.38 | 3,707,300 |
| 2024-04-02 | 129.52 | 130.84 | 128.63 | 130.67 | 121.49 | 4,969,700 |
| 2024-04-01 | 128.00 | 128.94 | 126.75 | 128.68 | 119.64 | 3,036,000 |
| 2024-03-28 | 128.00 | 128.64 | 126.71 | 127.28 | 118.34 | 4,657,800 |
| 2024-03-27 | 125.65 | 127.02 | 125.32 | 126.84 | 117.93 | 3,847,800 |
| 2024-03-26 | 126.50 | 126.90 | 125.20 | 125.99 | 117.14 | 5,203,400 |
| 2024-03-25 | 123.72 | 126.65 | 123.15 | 126.23 | 117.36 | 7,054,400 |
| 2024-03-22 | 123.55 | 124.05 | 122.71 | 123.03 | 114.39 | 4,976,100 |
| 2024-03-21 | 122.07 | 123.59 | 121.68 | 123.51 | 114.83 | 4,925,600 |
| 2024-03-20 | 121.22 | 122.36 | 121.03 | 121.91 | 113.35 | 3,597,000 |
| 2024-03-19 | 120.36 | 122.16 | 120.30 | 122.02 | 113.45 | 4,457,800 |
| 2024-03-18 | 120.90 | 121.07 | 119.16 | 120.26 | 111.81 | 4,827,900 |
| 2024-03-15 | 119.13 | 120.80 | 119.13 | 120.04 | 111.61 | 17,549,000 |
| 2024-03-14 | 119.17 | 119.99 | 118.74 | 119.78 | 111.37 | 7,800,800 |
| 2024-03-13 | 116.80 | 118.61 | 116.17 | 117.55 | 109.29 | 7,685,400 |
| 2024-03-12 | 115.08 | 115.73 | 114.36 | 115.02 | 106.94 | 5,653,000 |
| 2024-03-11 | 113.37 | 115.36 | 112.65 | 115.25 | 107.15 | 5,899,300 |
| 2024-03-08 | 112.21 | 113.21 | 111.86 | 113.00 | 105.06 | 5,227,600 |
| 2024-03-07 | 111.73 | 113.43 | 111.69 | 112.74 | 104.82 | 5,097,300 |
| 2024-03-06 | 112.30 | 112.90 | 111.48 | 111.99 | 104.12 | 4,888,700 |
| 2024-03-05 | 111.21 | 112.80 | 110.85 | 111.22 | 103.41 | 6,247,000 |
| 2024-03-04 | 114.04 | 114.39 | 111.58 | 111.64 | 103.80 | 5,877,200 |
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.