Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	110.45	113.81	110.00	112.65	99.858	5,538,700
2022-12-19	112.16	112.76	109.64	110.44	97.899	4,991,400
2022-12-16	110.45	111.22	109.01	110.44	97.899	17,422,600
2022-12-15	111.64	112.92	110.47	112.55	99.770	6,400,900
2022-12-14	114.75	115.65	112.04	112.87	100.05	5,927,000
2022-12-13	114.45	115.59	113.37	113.41	100.53	6,285,200
2022-12-12	110.90	112.30	110.07	111.78	99.087	5,636,500
2022-12-09	112.41	113.95	109.73	110.02	97.527	6,385,700
2022-12-08	117.79	117.89	111.88	112.60	99.814	7,720,400
2022-12-07	116.29	117.60	114.09	114.88	101.83	6,099,100
2022-12-06	118.44	119.74	114.54	115.61	102.48	6,498,400
2022-12-05	124.26	124.69	118.71	119.37	105.82	5,478,700
2022-12-02	122.12	123.87	121.34	122.18	108.31	4,879,700
2022-12-01	124.67	125.37	122.89	123.06	109.09	5,285,100
2022-11-30	126.65	126.68	122.44	123.51	109.48	8,484,500
2022-11-29	125.82	126.83	123.92	124.25	110.14	4,909,700
2022-11-28	122.70	125.06	121.24	123.84	109.78	5,648,600
2022-11-25	126.89	127.77	126.50	126.81	112.41	2,547,800
2022-11-23	127.59	129.22	125.80	126.74	112.35	7,482,600
2022-11-22	128.00	130.55	126.46	129.98	115.22	5,604,200
2022-11-21	125.04	127.11	121.81	125.49	111.24	6,573,200
2022-11-18	128.41	129.20	126.50	128.59	113.99	5,727,200
2022-11-17	127.59	131.37	127.03	131.19	116.29	5,735,800
2022-11-16	132.58	133.50	129.09	129.24	114.56	7,365,600
2022-11-15	133.59	134.84	131.91	134.09	118.86	8,300,600
2022-11-14	132.38	135.68	132.28	133.03	117.92	6,163,400
2022-11-11	131.20	134.85	130.56	133.96	118.28	8,662,000
2022-11-10	128.10	129.77	125.57	129.46	114.31	7,543,900
2022-11-09	132.46	132.57	124.89	125.26	110.60	7,069,500
2022-11-08	134.30	135.28	132.23	134.44	118.70	5,039,800
2022-11-07	132.75	136.42	132.61	134.94	119.15	6,882,400
2022-11-04	137.00	138.49	129.65	132.32	116.83	10,663,700
2022-11-03	129.62	136.12	128.29	133.82	118.16	13,209,100
2022-11-02	127.08	129.80	125.79	126.51	111.70	7,680,400
2022-11-01	128.74	129.32	126.89	127.78	112.82	5,875,600
2022-10-31	125.58	129.99	125.57	126.09	111.33	7,121,000
2022-10-28	128.50	128.99	124.01	127.17	112.29	7,293,200
2022-10-27	127.70	129.45	126.24	126.64	111.82	8,948,500
2022-10-26	124.72	128.18	124.58	126.57	111.76	8,139,100
2022-10-25	124.33	125.49	122.88	123.94	109.43	7,000,800
2022-10-24	124.53	126.40	124.20	125.14	110.49	5,734,900
2022-10-21	122.67	124.76	121.57	124.49	109.92	5,886,200
2022-10-20	122.50	124.91	121.78	121.81	107.55	6,456,100
2022-10-19	118.42	121.60	118.09	121.11	106.93	5,500,400
2022-10-18	119.58	120.04	115.70	117.89	104.09	6,826,200
2022-10-17	119.78	121.44	118.02	118.36	104.51	6,667,000
2022-10-14	121.09	122.98	117.04	117.96	104.15	7,646,000
2022-10-13	114.50	123.41	114.43	122.74	108.37	7,999,100
2022-10-12	114.76	117.34	113.99	116.30	102.69	6,221,600
2022-10-11	114.11	118.11	113.21	115.58	102.05	7,602,400
2022-10-10	118.61	120.44	115.45	116.80	103.13	5,883,200
2022-10-07	118.14	121.36	117.32	118.51	104.64	9,373,500
2022-10-06	114.79	118.36	114.68	117.65	103.88	6,388,900
2022-10-05	116.25	117.26	113.76	115.93	102.36	10,073,000
2022-10-04	112.47	115.85	111.72	115.62	102.09	7,582,900
2022-10-03	106.93	110.84	106.53	109.97	97.098	7,701,900
2022-09-30	102.43	103.93	101.00	102.34	90.362	7,172,000
2022-09-29	101.59	104.09	99.890	103.66	91.527	5,929,800
2022-09-28	98.830	103.44	98.460	103.00	89.737	9,207,500
2022-09-27	101.37	102.58	98.520	98.760	86.043	8,779,000

← NewerPage 17 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.