Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	123.44	123.90	119.82	120.44	110.27	4,294,500
2023-09-08	122.76	124.01	122.45	122.72	112.36	4,368,400
2023-09-07	122.99	123.68	121.61	121.71	111.43	3,503,900
2023-09-06	122.47	123.44	121.92	123.07	112.68	4,664,000
2023-09-05	122.77	124.99	122.56	122.83	112.46	5,785,700
2023-09-01	120.00	122.50	119.97	122.14	111.83	6,398,300
2023-08-31	119.17	119.56	118.10	119.03	108.98	4,395,700
2023-08-30	118.27	118.94	118.01	118.70	108.68	2,847,500
2023-08-29	117.86	118.10	116.58	117.66	107.72	3,213,700
2023-08-28	116.48	118.40	116.42	117.52	107.60	2,821,600
2023-08-25	115.69	117.13	114.76	116.52	106.68	3,710,300
2023-08-24	115.19	116.38	114.74	114.80	105.11	3,538,500
2023-08-23	115.01	116.34	113.86	115.81	106.03	3,136,700
2023-08-22	117.59	117.74	116.08	116.15	106.34	3,194,300
2023-08-21	118.14	119.11	116.54	117.21	107.31	3,271,600
2023-08-18	115.84	118.03	115.65	117.29	107.39	4,267,600
2023-08-17	116.50	117.88	116.22	116.73	106.87	4,044,700
2023-08-16	115.75	116.91	114.56	114.64	104.96	3,767,200
2023-08-15	116.50	116.85	114.97	115.51	105.76	4,214,900
2023-08-14	117.17	117.78	116.30	117.69	107.28	4,252,400
2023-08-11	115.98	118.05	115.47	117.81	107.39	3,771,600
2023-08-10	116.29	117.59	115.16	115.83	105.59	3,589,300
2023-08-09	116.73	118.84	116.30	116.44	106.15	4,818,800
2023-08-08	112.65	115.79	111.30	115.59	105.37	4,281,300
2023-08-07	114.49	114.60	113.25	114.48	104.36	3,635,100
2023-08-04	115.87	116.69	113.58	113.71	103.66	6,928,700
2023-08-03	114.91	117.29	113.01	114.99	104.82	7,285,300
2023-08-02	116.69	117.54	114.91	115.59	105.37	4,577,800
2023-08-01	117.26	117.83	116.19	117.38	107.00	3,308,200
2023-07-31	117.22	118.25	116.76	117.72	107.31	4,126,100
2023-07-28	115.74	116.30	114.67	115.93	105.68	3,138,800
2023-07-27	117.34	117.89	115.33	115.78	105.54	4,568,500
2023-07-26	115.32	117.14	115.16	116.83	106.50	4,006,300
2023-07-25	114.37	116.52	113.90	116.18	105.91	3,664,700
2023-07-24	113.40	115.70	113.40	114.72	104.58	3,999,600
2023-07-21	112.17	113.20	111.85	112.89	102.91	4,957,000
2023-07-20	110.50	111.78	110.20	111.69	101.82	6,702,300
2023-07-19	108.77	110.69	108.77	109.48	99.801	5,408,200
2023-07-18	106.45	109.50	106.40	108.75	99.135	4,396,800
2023-07-17	106.69	107.66	106.14	106.44	97.030	4,081,400
2023-07-14	110.07	110.23	106.45	107.09	97.622	4,738,200
2023-07-13	109.89	111.76	109.58	110.55	100.78	6,054,900
2023-07-12	108.64	109.57	108.45	109.31	99.646	6,229,200
2023-07-11	105.00	107.61	104.85	107.44	97.941	5,648,500
2023-07-10	102.85	104.46	102.75	104.35	95.124	6,405,900
2023-07-07	100.55	104.61	100.12	103.23	94.103	7,393,100
2023-07-06	102.80	103.63	99.350	100.34	91.469	6,004,500
2023-07-05	105.00	105.00	103.14	104.02	94.823	4,154,900
2023-07-03	103.95	104.99	103.63	104.23	95.015	2,234,000
2023-06-30	103.75	104.40	102.54	103.61	94.450	7,000,000
2023-06-29	102.51	103.31	101.81	103.06	93.948	4,260,300
2023-06-28	100.82	102.72	99.960	102.51	93.447	5,463,000
2023-06-27	101.01	101.62	100.33	100.79	91.879	3,816,900
2023-06-26	100.16	101.87	100.00	101.31	92.353	4,361,000
2023-06-23	100.03	100.92	99.630	100.46	91.031	7,149,000
2023-06-22	102.64	102.88	101.10	101.43	91.910	4,967,700
2023-06-21	101.80	104.43	101.80	103.70	93.967	6,477,500
2023-06-20	104.13	104.75	101.02	102.03	92.454	8,590,000
2023-06-16	104.86	105.48	104.22	104.92	95.073	9,928,200
2023-06-15	102.89	105.31	102.83	104.15	94.375	4,614,600

← NewerPage 14 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.