Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	114.73	114.90	113.04	113.14	104.64	5,821,400
2023-12-04	114.08	115.92	113.88	114.53	105.92	4,824,800
2023-12-01	115.03	117.04	114.85	115.23	106.57	4,675,800
2023-11-30	115.17	116.70	113.64	115.57	106.89	10,242,700
2023-11-29	115.36	115.56	113.32	113.97	105.41	6,065,300
2023-11-28	115.26	115.98	114.48	114.98	106.34	3,469,100
2023-11-27	114.98	115.13	113.36	114.80	106.17	5,289,500
2023-11-24	114.89	116.57	114.86	115.49	106.81	2,159,200
2023-11-22	112.02	115.13	111.16	114.85	106.22	4,559,000
2023-11-21	115.18	115.63	114.56	115.17	106.52	3,720,200
2023-11-20	114.99	116.58	114.59	115.39	106.72	4,046,400
2023-11-17	112.80	115.53	112.23	114.59	105.98	5,799,100
2023-11-16	113.51	113.76	109.98	111.99	103.57	6,733,200
2023-11-15	115.00	116.67	114.88	115.03	106.39	4,733,300
2023-11-14	116.00	116.81	115.34	115.54	106.86	5,421,700
2023-11-13	114.99	115.91	114.99	115.36	106.69	3,225,700
2023-11-10	115.24	116.21	114.60	115.61	106.38	4,602,300
2023-11-09	115.65	116.07	114.05	114.15	105.04	4,306,200
2023-11-08	115.20	115.62	113.97	114.45	105.31	5,884,300
2023-11-07	116.42	116.50	114.33	115.25	106.05	5,491,000
2023-11-06	120.24	120.56	118.19	118.47	109.01	4,610,800
2023-11-03	121.50	121.89	119.35	119.75	110.19	5,935,600
2023-11-02	117.87	123.25	117.37	122.02	112.28	9,068,700
2023-11-01	119.48	119.77	116.49	116.67	107.35	8,350,900
2023-10-31	117.90	118.99	116.49	118.80	109.31	4,505,000
2023-10-30	117.78	118.50	116.51	118.14	108.71	5,830,500
2023-10-27	117.70	118.34	116.44	117.80	108.39	5,312,500
2023-10-26	118.73	119.16	117.25	118.31	108.86	6,066,500
2023-10-25	119.53	120.93	118.77	120.41	110.80	5,010,600
2023-10-24	121.57	121.99	119.90	119.95	110.37	4,664,400
2023-10-23	123.06	123.16	120.64	121.34	111.65	5,969,400
2023-10-20	126.19	126.67	123.86	124.06	114.15	5,289,400
2023-10-19	125.69	127.35	124.87	126.38	116.29	4,491,300
2023-10-18	126.21	127.24	125.45	126.59	116.48	4,781,900
2023-10-17	125.20	126.43	124.94	125.46	115.44	4,213,800
2023-10-16	125.58	126.12	124.18	125.31	115.30	3,769,500
2023-10-13	124.06	125.97	123.43	124.86	114.89	5,589,100
2023-10-12	121.08	121.73	120.46	121.11	111.44	3,859,500
2023-10-11	119.50	120.19	118.03	120.04	110.46	7,300,700
2023-10-10	121.25	122.24	120.19	120.39	110.78	5,705,500
2023-10-09	118.96	121.87	118.75	121.82	112.09	6,532,800
2023-10-06	114.38	116.59	113.16	115.33	106.12	4,209,700
2023-10-05	112.51	114.58	112.19	113.42	104.36	4,070,100
2023-10-04	115.32	115.63	111.67	113.33	104.28	7,287,600
2023-10-03	116.76	117.67	116.07	117.60	108.21	4,162,600
2023-10-02	120.24	120.31	115.96	117.10	107.75	4,769,500
2023-09-29	122.48	122.61	119.64	119.80	110.23	5,308,900
2023-09-28	122.86	124.31	122.18	122.72	112.92	3,964,600
2023-09-27	121.72	123.92	120.80	123.09	113.26	5,364,100
2023-09-26	119.80	121.44	119.34	120.14	109.99	5,204,500
2023-09-25	119.29	121.27	118.89	121.07	110.85	3,291,300
2023-09-22	119.92	121.18	119.04	119.16	109.10	3,641,100
2023-09-21	122.03	122.16	118.75	119.07	109.02	4,470,700
2023-09-20	122.63	123.81	121.06	121.17	110.94	3,444,600
2023-09-19	125.84	126.03	122.18	123.16	112.76	4,190,700
2023-09-18	125.18	125.73	124.07	124.48	113.97	4,945,300
2023-09-15	124.05	125.99	123.19	123.57	113.14	12,441,000
2023-09-14	123.50	124.89	123.44	124.50	113.99	4,686,200
2023-09-13	123.48	123.70	121.47	122.31	111.98	3,879,700
2023-09-12	121.25	123.44	121.20	123.08	112.69	4,486,600

← NewerPage 13 of 21 · 1,255 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.