Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	94.840	96.890	94.710	96.160	86.154	7,932,900
2023-03-17	96.350	96.950	93.500	94.390	84.569	17,056,000
2023-03-16	92.010	96.500	91.530	96.400	86.369	10,111,500
2023-03-15	97.420	98.710	93.590	95.240	85.330	10,661,200
2023-03-14	101.05	104.42	99.620	101.36	90.813	7,090,800
2023-03-13	102.00	103.58	99.570	100.68	90.204	8,789,700
2023-03-10	105.73	107.33	103.60	104.22	93.376	5,313,100
2023-03-09	107.92	109.25	105.36	105.81	94.800	5,191,600
2023-03-08	107.00	108.53	105.76	107.23	96.072	4,576,800
2023-03-07	108.59	108.92	106.67	107.65	96.449	4,973,200
2023-03-06	107.58	109.60	107.10	109.56	98.160	6,200,900
2023-03-03	106.27	109.08	105.82	108.64	97.336	7,075,100
2023-03-02	106.07	108.96	105.78	108.33	97.058	5,458,600
2023-03-01	103.73	107.68	103.23	106.25	95.194	6,064,700
2023-02-28	106.66	107.31	103.31	103.35	92.596	8,771,800
2023-02-27	105.17	106.18	103.44	105.86	94.845	7,429,300
2023-02-24	104.17	105.55	103.36	105.25	94.299	5,617,900
2023-02-23	106.00	106.40	104.07	105.43	94.460	6,095,800
2023-02-22	105.48	105.48	102.96	104.08	93.250	7,929,500
2023-02-21	104.01	106.12	103.51	105.31	94.352	7,200,600
2023-02-17	106.14	106.67	103.17	104.12	93.286	11,294,500
2023-02-16	110.88	111.71	108.09	108.36	97.085	6,531,900
2023-02-15	111.82	112.17	109.98	111.65	100.03	7,203,700
2023-02-14	111.00	114.45	110.55	113.55	101.73	7,308,100
2023-02-13	113.95	114.10	112.12	112.31	100.62	6,018,200
2023-02-10	111.98	115.37	111.83	115.06	102.63	10,779,200
2023-02-09	110.61	111.74	109.85	109.93	98.055	5,768,300
2023-02-08	112.23	113.00	109.84	110.79	98.822	6,713,200
2023-02-07	108.41	112.15	107.41	112.02	99.919	7,370,600
2023-02-06	108.57	109.95	106.73	107.49	95.879	11,516,300
2023-02-03	111.31	112.39	107.76	108.11	96.432	13,504,200
2023-02-02	113.49	115.39	109.76	111.30	99.277	11,531,300
2023-02-01	120.71	120.97	115.20	117.70	104.99	7,282,300
2023-01-31	120.22	122.09	119.10	121.87	108.71	5,200,100
2023-01-30	122.09	122.60	120.33	120.53	107.51	5,246,300
2023-01-27	124.69	126.39	123.52	123.61	110.26	4,857,500
2023-01-26	122.29	124.73	120.80	124.65	111.18	5,807,400
2023-01-25	118.20	120.38	116.64	120.37	107.37	3,984,700
2023-01-24	121.00	121.00	117.64	118.81	105.98	4,216,900
2023-01-23	122.46	123.17	119.97	120.13	107.15	3,963,200
2023-01-20	120.16	121.91	119.25	121.80	108.64	5,101,400
2023-01-19	117.55	120.26	116.26	119.64	106.72	5,049,100
2023-01-18	121.20	123.71	118.36	118.55	105.74	5,138,700
2023-01-17	121.06	122.54	119.56	120.24	107.25	5,228,500
2023-01-13	120.58	121.85	118.51	121.47	108.35	4,360,200
2023-01-12	118.39	121.10	117.85	120.16	107.18	5,072,500
2023-01-11	119.19	119.55	116.91	118.24	105.47	4,569,900
2023-01-10	118.23	118.62	116.68	118.08	105.32	4,042,700
2023-01-09	120.32	120.66	116.86	117.36	104.68	5,403,200
2023-01-06	118.50	120.19	117.54	118.23	105.46	4,442,300
2023-01-05	113.53	117.80	113.53	116.77	104.16	5,177,700
2023-01-04	111.22	114.31	110.46	113.34	101.10	4,837,600
2023-01-03	116.56	117.98	111.92	113.12	100.90	5,424,400
2022-12-30	116.07	118.21	116.01	118.00	105.25	4,220,500
2022-12-29	114.73	117.00	114.62	116.39	103.82	2,921,600
2022-12-28	118.21	118.27	114.74	115.31	102.85	3,856,400
2022-12-27	117.92	119.06	117.06	118.47	105.67	3,849,400
2022-12-23	113.65	117.10	113.65	117.05	104.41	5,001,500
2022-12-22	116.05	116.78	109.84	112.90	100.08	5,295,400
2022-12-21	114.94	116.67	113.55	116.28	103.08	5,433,000

← NewerPage 16 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.