Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	91.930	92.310	88.310	90.980	78.910	6,005,000
2022-06-30	88.560	91.710	87.830	89.810	77.895	12,748,900
2022-06-29	96.890	97.450	91.280	91.460	79.326	7,990,100
2022-06-28	94.980	97.070	93.550	95.220	82.587	8,903,000
2022-06-27	91.580	93.790	90.950	92.230	79.994	8,986,100
2022-06-24	90.000	92.050	88.360	90.910	78.242	12,282,400
2022-06-23	93.750	94.200	87.260	87.890	75.643	13,554,900
2022-06-22	92.850	95.050	91.460	93.060	80.092	11,284,200
2022-06-21	96.020	100.10	95.980	99.280	85.446	10,454,900
2022-06-17	101.49	102.34	92.810	93.740	80.678	24,455,100
2022-06-16	105.01	106.21	101.13	102.42	88.148	11,848,400
2022-06-15	111.49	112.06	107.59	109.33	94.095	7,681,400
2022-06-14	114.02	116.16	110.04	111.49	95.954	7,737,700
2022-06-13	112.45	114.02	108.37	111.76	96.186	9,516,900
2022-06-10	117.00	119.64	115.30	116.83	100.55	7,298,800
2022-06-09	120.62	121.78	118.43	118.56	102.04	6,643,000
2022-06-08	122.72	124.08	121.50	121.86	104.88	7,010,900
2022-06-07	117.18	122.71	117.13	122.71	105.61	8,559,000
2022-06-06	118.19	118.81	116.62	117.38	101.02	5,608,400
2022-06-03	115.45	118.42	115.12	118.12	101.66	5,387,100
2022-06-02	114.26	115.95	113.11	114.96	98.941	5,042,700
2022-06-01	114.36	117.30	114.18	115.75	99.620	7,246,600
2022-05-31	116.23	117.99	111.32	112.36	96.703	17,278,500
2022-05-27	112.15	114.60	111.87	114.60	98.631	6,788,700
2022-05-26	112.63	114.60	112.18	113.15	97.383	6,159,000
2022-05-25	109.95	111.53	109.55	111.20	95.704	6,707,000
2022-05-24	107.95	109.98	106.30	109.48	94.224	6,859,100
2022-05-23	106.04	109.43	105.77	109.02	93.828	8,646,900
2022-05-20	105.13	107.55	102.19	105.02	90.386	6,717,700
2022-05-19	101.83	106.71	101.83	104.61	90.033	6,784,100
2022-05-18	107.72	108.10	102.76	104.48	89.921	8,957,000
2022-05-17	107.08	108.30	105.71	107.02	92.107	6,577,500
2022-05-16	103.08	107.09	102.64	105.50	90.799	7,990,600
2022-05-13	100.83	103.81	100.70	102.91	88.174	6,549,900
2022-05-12	98.450	99.660	95.470	99.600	85.338	7,244,400
2022-05-11	99.710	102.89	98.800	99.040	84.858	6,651,600
2022-05-10	98.880	101.52	95.970	98.000	83.967	7,845,900
2022-05-09	105.17	105.50	96.480	97.200	83.281	9,750,900
2022-05-06	104.17	107.71	102.80	107.69	92.269	9,213,100
2022-05-05	104.59	106.59	100.53	102.86	88.131	10,593,000
2022-05-04	101.00	104.19	99.110	103.86	88.988	7,989,800
2022-05-03	96.680	99.530	96.140	98.930	84.764	5,748,000
2022-05-02	94.270	96.050	92.580	95.920	82.185	6,980,500
2022-04-29	97.750	98.810	94.920	95.520	81.842	8,777,700
2022-04-28	93.040	98.460	91.200	97.550	83.581	9,520,600
2022-04-27	91.720	93.930	88.770	93.060	79.734	6,765,800
2022-04-26	92.510	94.290	91.300	91.320	78.243	5,970,100
2022-04-25	93.000	93.420	88.800	91.660	78.535	11,913,400
2022-04-22	97.870	99.450	95.770	96.010	82.262	6,483,900
2022-04-21	103.12	103.76	98.310	98.670	84.541	6,290,600
2022-04-20	102.10	103.47	101.38	102.67	87.968	6,059,200
2022-04-19	102.83	103.58	101.02	101.56	87.017	5,331,700
2022-04-18	102.71	104.11	101.70	103.47	88.654	4,867,000
2022-04-14	100.19	102.38	99.840	101.37	86.854	6,337,800
2022-04-13	101.08	101.73	98.920	100.23	85.878	7,365,100
2022-04-12	100.05	101.88	99.410	100.00	85.680	7,412,100
2022-04-11	101.90	102.00	97.790	97.980	83.950	7,002,200
2022-04-08	100.69	103.31	100.53	103.05	88.294	6,175,200
2022-04-07	98.730	100.20	96.910	99.960	85.646	6,285,300
2022-04-06	99.750	100.17	96.820	97.540	83.573	5,680,000

← NewerPage 19 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.