Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	104.43	104.95	102.04	102.67	93.034	4,915,300
2023-06-13	103.85	105.47	103.22	103.41	93.704	4,904,300
2023-06-12	102.21	104.15	101.43	102.82	93.170	6,049,600
2023-06-09	104.84	105.45	103.63	103.89	94.139	4,085,100
2023-06-08	104.85	105.57	102.59	104.54	94.728	5,231,300
2023-06-07	102.32	105.48	102.32	104.81	94.973	4,827,700
2023-06-06	101.05	102.74	100.35	101.94	92.372	3,622,400
2023-06-05	104.25	104.25	100.97	102.07	92.490	5,153,900
2023-06-02	101.36	102.93	100.48	102.35	92.744	4,958,500
2023-06-01	99.570	100.98	98.380	99.530	90.189	5,857,800
2023-05-31	99.430	100.99	99.230	99.300	89.980	22,757,300
2023-05-30	100.70	101.59	100.03	101.20	91.702	6,721,800
2023-05-26	102.67	102.85	100.88	101.85	92.291	5,709,500
2023-05-25	101.94	102.40	100.50	101.69	92.146	4,951,900
2023-05-24	105.49	105.68	103.47	103.98	94.221	5,141,900
2023-05-23	104.46	105.57	103.99	104.39	94.592	5,415,700
2023-05-22	102.73	104.92	102.42	103.73	93.994	5,561,900
2023-05-19	102.33	103.59	101.83	102.60	92.970	6,068,200
2023-05-18	100.20	100.85	99.250	100.74	91.285	5,503,400
2023-05-17	99.540	101.46	98.560	100.71	91.258	5,013,700
2023-05-16	99.870	100.56	97.420	98.070	88.866	4,822,200
2023-05-15	99.330	100.45	98.460	100.29	90.877	5,838,100
2023-05-12	100.64	100.95	98.710	99.430	89.636	5,004,400
2023-05-11	98.880	100.12	98.550	99.890	90.051	5,671,700
2023-05-10	101.99	102.26	99.550	100.47	90.573	5,285,900
2023-05-09	100.01	102.62	99.950	101.53	91.529	4,896,100
2023-05-08	102.09	102.75	100.60	100.90	90.961	5,058,900
2023-05-05	101.12	101.60	98.940	100.37	90.483	5,566,700
2023-05-04	96.200	98.520	95.810	97.360	87.770	6,840,000
2023-05-03	96.830	97.580	95.700	96.090	86.625	9,085,100
2023-05-02	100.88	101.39	97.480	98.640	88.924	8,100,100
2023-05-01	101.58	103.01	101.13	102.53	92.430	3,644,900
2023-04-28	100.57	103.73	100.32	102.89	92.755	6,638,200
2023-04-27	100.45	101.93	99.810	101.23	91.259	4,196,700
2023-04-26	101.33	102.13	99.650	100.47	90.573	4,295,000
2023-04-25	101.60	102.41	100.48	102.09	92.034	5,355,800
2023-04-24	101.95	103.95	101.77	103.65	93.440	5,215,800
2023-04-21	104.10	104.20	101.63	102.26	92.187	5,279,000
2023-04-20	103.45	103.90	102.12	103.78	93.557	5,351,600
2023-04-19	103.85	105.81	103.50	105.26	94.892	4,717,500
2023-04-18	104.99	105.70	104.10	104.95	94.612	7,745,300
2023-04-17	106.80	107.69	105.52	105.61	95.207	6,278,800
2023-04-14	109.48	110.02	108.12	108.50	97.812	5,052,100
2023-04-13	107.94	109.90	107.12	109.04	98.299	7,160,100
2023-04-12	108.48	109.09	107.41	107.53	96.938	8,108,200
2023-04-11	106.10	107.20	105.49	106.75	96.235	4,812,200
2023-04-10	107.04	108.01	105.61	105.95	95.514	4,374,700
2023-04-06	106.90	107.74	105.89	106.26	95.793	5,087,800
2023-04-05	106.91	107.88	105.92	107.75	97.136	5,806,800
2023-04-04	108.33	108.77	105.11	106.30	95.829	5,425,500
2023-04-03	105.13	109.14	105.01	108.42	97.740	12,394,300
2023-03-31	99.810	99.900	98.940	99.210	89.437	7,708,800
2023-03-30	100.61	100.86	98.870	99.250	89.474	5,461,100
2023-03-29	99.640	100.30	98.670	99.750	89.924	7,596,300
2023-03-28	96.610	98.690	96.430	97.930	88.284	3,792,000
2023-03-27	96.310	98.500	95.600	97.480	87.337	6,049,700
2023-03-24	94.560	95.900	93.260	95.430	85.500	8,385,900
2023-03-23	98.510	99.760	95.500	96.420	86.387	5,866,400
2023-03-22	100.00	101.09	98.290	98.370	88.134	5,635,500
2023-03-21	98.090	100.09	98.000	99.710	89.335	6,770,200

← NewerPage 15 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.