Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	101.37	102.58	98.520	98.760	86.043	8,779,000
2022-09-26	100.09	102.72	99.120	99.200	86.426	8,719,000
2022-09-23	105.09	105.27	99.600	100.59	87.637	10,157,300
2022-09-22	113.20	113.85	109.93	110.06	95.888	4,971,600
2022-09-21	114.17	114.89	111.06	111.09	96.785	5,818,000
2022-09-20	112.55	112.84	110.55	112.07	97.639	5,655,400
2022-09-19	109.80	113.48	109.44	112.87	98.336	6,600,600
2022-09-16	115.57	115.64	111.20	113.13	98.562	14,608,000
2022-09-15	115.14	117.22	114.63	115.56	100.68	9,997,500
2022-09-14	113.69	118.39	113.46	117.71	102.55	9,457,900
2022-09-13	112.90	114.39	111.82	112.33	97.865	6,977,400
2022-09-12	112.95	115.41	112.82	114.39	99.660	6,208,600
2022-09-09	110.05	112.42	109.87	111.97	97.552	6,085,000
2022-09-08	107.34	109.19	106.60	108.32	94.372	7,147,200
2022-09-07	105.82	107.51	104.76	106.76	93.013	6,890,900
2022-09-06	111.00	111.68	108.08	108.63	94.642	7,270,900
2022-09-02	109.64	112.00	109.00	110.26	96.062	6,096,400
2022-09-01	107.78	108.94	105.75	107.53	93.683	6,717,300
2022-08-31	107.85	111.86	107.05	109.45	95.356	6,775,700
2022-08-30	111.17	111.51	108.90	110.50	96.271	7,746,900
2022-08-29	112.09	115.47	111.89	113.42	98.815	6,479,700
2022-08-26	112.62	114.25	111.49	112.12	97.682	6,508,800
2022-08-25	111.45	112.14	110.65	112.08	97.648	5,241,000
2022-08-24	108.11	110.76	107.84	110.52	96.288	6,286,100
2022-08-23	107.23	110.68	106.74	108.45	94.485	8,253,000
2022-08-22	103.67	105.70	102.54	105.24	91.688	6,701,700
2022-08-19	104.59	105.69	103.53	105.14	91.601	7,067,100
2022-08-18	102.65	105.11	102.22	104.88	91.375	5,966,500
2022-08-17	100.10	102.69	99.770	101.36	88.308	5,346,500
2022-08-16	101.21	102.05	98.930	100.10	87.210	6,924,400
2022-08-15	98.390	101.46	97.550	100.77	87.794	6,585,900
2022-08-12	99.750	102.96	99.350	102.75	89.118	6,683,800
2022-08-11	98.120	101.32	97.520	100.36	87.045	6,481,600
2022-08-10	95.390	96.310	93.160	95.980	83.246	5,625,500
2022-08-09	95.300	97.280	94.860	95.510	82.839	7,477,700
2022-08-08	93.020	94.690	92.850	93.630	81.208	4,788,100
2022-08-05	88.220	93.420	88.000	92.850	80.532	5,848,000
2022-08-04	92.740	93.000	89.280	89.880	77.956	7,810,500
2022-08-03	95.350	95.680	90.430	91.320	79.205	6,783,300
2022-08-02	95.100	95.850	93.930	94.710	82.145	4,653,000
2022-08-01	95.310	96.060	93.680	95.100	82.483	5,598,900
2022-07-29	96.180	97.920	95.400	97.430	84.504	7,394,800
2022-07-28	94.220	95.260	92.600	94.060	81.581	4,656,100
2022-07-27	92.040	93.660	91.290	93.270	80.896	6,237,800
2022-07-26	93.440	94.180	89.970	91.090	79.005	7,127,000
2022-07-25	89.460	92.140	87.790	92.050	79.838	5,815,100
2022-07-22	89.210	90.190	87.540	88.130	76.438	6,243,500
2022-07-21	87.350	89.060	86.870	88.930	77.132	8,016,700
2022-07-20	87.750	91.220	87.220	90.710	78.676	7,720,500
2022-07-19	85.410	88.710	84.880	88.480	76.741	6,674,800
2022-07-18	84.740	86.390	84.650	85.070	73.784	7,057,600
2022-07-15	83.870	83.940	81.820	82.890	71.893	5,899,000
2022-07-14	79.830	81.770	78.300	81.610	70.783	8,890,200
2022-07-13	82.360	85.190	82.360	83.110	72.084	5,535,300
2022-07-12	82.560	84.040	81.610	83.450	72.379	5,573,100
2022-07-11	85.590	86.600	84.190	85.550	74.200	4,685,700
2022-07-08	87.530	87.860	84.670	86.460	74.989	5,615,500
2022-07-07	86.190	87.210	85.680	86.350	74.894	8,072,400
2022-07-06	83.710	85.690	80.440	83.340	72.283	12,130,900
2022-07-05	89.350	89.350	83.060	84.640	73.411	13,483,600

← NewerPage 18 of 79 · 4,731 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.