Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	114.04	114.39	111.58	111.64	103.80	5,877,200
2024-03-01	113.80	115.53	113.63	114.24	106.21	5,094,300
2024-02-29	112.51	113.16	111.85	112.54	104.63	6,624,000
2024-02-28	111.90	113.32	111.15	112.04	104.17	4,578,900
2024-02-27	113.03	113.33	111.06	111.61	103.77	5,060,000
2024-02-26	111.20	112.52	110.61	112.42	104.52	5,751,200
2024-02-23	111.09	112.26	110.10	111.51	103.68	5,206,200
2024-02-22	112.06	112.91	111.31	112.22	104.34	5,104,900
2024-02-21	110.00	113.67	109.70	112.87	104.94	6,925,500
2024-02-20	110.55	111.63	109.36	109.54	101.84	6,458,300
2024-02-16	111.48	111.80	110.40	110.57	102.80	6,967,800
2024-02-15	109.04	111.70	108.84	111.00	103.20	9,421,900
2024-02-14	110.20	111.04	109.52	110.12	101.84	7,248,400
2024-02-13	111.10	111.93	108.84	109.77	101.52	6,321,100
2024-02-12	111.27	112.14	110.53	111.10	102.75	5,802,000
2024-02-09	113.99	114.30	111.02	111.16	102.81	5,974,000
2024-02-08	113.11	115.29	112.59	113.90	105.34	7,715,500
2024-02-07	111.72	112.97	111.45	112.32	103.88	6,100,700
2024-02-06	110.88	112.45	110.20	111.52	103.14	4,777,100
2024-02-05	110.25	110.86	109.29	109.97	101.71	4,520,400
2024-02-02	111.66	111.95	109.69	110.63	102.32	4,610,200
2024-02-01	112.34	113.22	110.80	111.38	103.01	5,255,200
2024-01-31	113.97	114.10	111.79	111.87	103.46	5,501,400
2024-01-30	111.21	114.33	110.76	114.05	105.48	6,206,500
2024-01-29	112.04	112.10	110.49	111.60	103.21	4,705,700
2024-01-26	112.04	112.45	110.44	112.23	103.80	4,156,000
2024-01-25	109.80	112.08	109.26	112.05	103.63	5,958,700
2024-01-24	108.92	110.02	108.42	109.67	101.43	5,332,000
2024-01-23	107.82	109.42	107.65	107.99	99.875	3,969,500
2024-01-22	107.50	108.39	107.00	108.06	99.939	5,740,200
2024-01-19	106.05	107.92	105.92	107.87	99.764	5,702,200
2024-01-18	107.34	107.34	105.77	106.93	98.894	6,150,900
2024-01-17	106.92	108.54	106.58	107.57	99.486	4,864,100
2024-01-16	111.50	111.74	108.34	108.64	100.48	6,677,500
2024-01-12	113.00	113.37	111.05	111.70	103.31	5,549,800
2024-01-11	111.61	112.24	110.94	111.00	102.66	4,212,600
2024-01-10	112.73	112.73	110.83	111.18	102.82	4,445,200
2024-01-09	114.50	114.50	112.25	112.76	104.29	5,935,600
2024-01-08	114.96	115.05	112.48	114.50	105.90	6,769,600
2024-01-05	117.50	117.77	116.00	116.53	107.77	3,984,600
2024-01-04	120.61	121.24	116.27	116.48	107.73	5,891,500
2024-01-03	117.95	120.18	117.41	119.93	110.92	4,881,900
2024-01-02	117.17	118.80	116.85	117.59	108.75	4,688,400
2023-12-29	117.21	117.55	115.81	116.07	107.35	3,643,600
2023-12-28	117.66	118.20	116.44	116.50	107.75	3,711,400
2023-12-27	118.51	119.64	118.08	118.49	109.59	3,441,400
2023-12-26	118.70	119.43	118.38	119.02	110.08	2,893,600
2023-12-22	118.00	118.63	117.29	117.66	108.82	4,299,400
2023-12-21	116.50	116.88	115.28	116.83	108.05	4,149,300
2023-12-20	116.87	118.94	116.38	116.69	107.92	7,767,200
2023-12-19	114.95	116.64	114.25	116.49	107.74	6,379,200
2023-12-18	115.83	117.27	114.65	114.90	106.27	7,000,500
2023-12-15	114.35	115.74	113.62	114.54	105.93	30,860,400
2023-12-14	112.95	116.35	112.75	114.95	106.31	11,490,400
2023-12-13	111.50	112.26	110.87	111.85	103.44	8,570,100
2023-12-12	110.77	111.48	109.70	111.06	102.71	6,888,800
2023-12-11	112.12	112.63	111.54	112.16	103.73	7,250,100
2023-12-08	111.74	112.19	111.06	112.07	103.65	5,713,900
2023-12-07	111.32	111.91	110.65	110.85	102.52	5,816,800
2023-12-06	112.33	112.33	109.74	110.52	102.21	7,489,500

← NewerPage 12 of 79 · 4,730 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.