Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	121.24	122.38	119.98	120.20	119.40	7,048,700
2026-07-22	118.94	119.74	118.48	118.79	118.00	4,691,800
2026-07-21	116.62	117.55	115.72	117.50	116.72	5,062,300
2026-07-20	113.78	116.68	113.26	115.68	114.91	6,726,000
2026-07-17	115.67	116.26	113.45	114.71	113.95	5,844,500
2026-07-16	112.22	112.89	111.80	112.84	112.09	4,916,500
2026-07-15	112.02	112.46	109.55	111.46	110.72	5,953,900
2026-07-14	113.08	113.75	110.14	111.87	111.13	6,455,500
2026-07-13	110.97	113.22	110.97	112.85	112.10	5,975,700
2026-07-10	108.85	109.42	107.61	109.04	108.32	6,977,900
2026-07-09	110.02	110.48	107.79	108.02	107.30	6,611,900
2026-07-08	110.03	111.34	109.07	110.72	109.99	9,079,600
2026-07-07	104.70	108.81	104.55	108.44	107.72	6,754,700
2026-07-06	104.35	104.62	103.40	103.58	102.89	5,371,800
2026-07-02	104.12	104.76	103.47	104.73	104.04	6,934,000
2026-07-01	103.60	104.78	102.69	103.22	102.54	5,744,200
2026-06-30	104.51	105.17	103.66	103.96	103.27	10,287,200
2026-06-29	105.88	106.70	104.13	104.20	103.51	5,906,000
2026-06-26	106.35	106.80	104.64	105.96	105.26	11,265,200
2026-06-25	105.31	107.21	105.23	106.41	105.71	7,836,300
2026-06-24	107.51	108.03	106.25	106.92	106.21	7,321,200
2026-06-23	109.48	110.57	108.85	109.97	109.24	7,226,200
2026-06-22	109.53	109.81	108.12	109.70	108.97	6,867,800
2026-06-18	109.81	109.88	106.99	107.74	107.03	22,893,000
2026-06-17	110.83	111.89	109.96	111.21	110.47	7,002,200
2026-06-16	109.85	111.36	109.48	111.34	110.60	8,197,500
2026-06-15	111.13	113.63	110.73	112.26	111.52	10,860,500
2026-06-12	114.25	118.51	113.80	116.98	116.20	6,616,300
2026-06-11	120.98	121.52	115.32	115.36	114.60	6,704,700
2026-06-10	118.00	121.39	117.64	119.92	119.13	8,723,300
2026-06-09	118.00	118.12	114.86	116.79	116.02	6,289,000
2026-06-08	117.97	120.02	117.97	118.89	118.10	4,758,800
2026-06-05	119.50	119.77	116.99	117.14	116.36	5,989,900
2026-06-04	117.98	119.58	117.60	119.23	118.44	4,813,500
2026-06-03	117.59	119.55	116.91	119.05	118.26	7,091,700
2026-06-02	115.48	117.45	115.37	116.87	116.10	6,113,600
2026-06-01	115.70	117.60	115.32	115.58	114.81	7,449,900
2026-05-29	114.12	114.55	112.64	113.98	113.22	12,401,400
2026-05-28	115.83	116.89	114.45	114.99	114.23	5,989,400
2026-05-27	115.21	116.45	114.24	115.13	114.37	5,828,700
2026-05-26	118.75	119.89	116.18	116.57	115.80	7,178,800
2026-05-22	120.05	121.59	119.60	120.46	119.66	4,947,400
2026-05-21	124.01	124.41	119.80	120.55	119.75	5,754,500
2026-05-20	124.27	126.00	121.77	122.36	121.55	5,665,700
2026-05-19	125.86	126.00	124.12	125.11	124.28	6,029,000
2026-05-18	122.00	125.15	120.39	124.54	123.71	5,805,200
2026-05-15	120.78	122.48	120.49	122.41	121.60	7,059,500
2026-05-14	117.13	119.52	117.01	118.97	118.18	5,316,400
2026-05-13	117.65	118.01	115.69	117.40	116.62	5,977,100
2026-05-12	116.67	118.25	115.68	117.87	117.09	6,875,300
2026-05-11	114.43	115.97	113.80	115.55	114.78	6,200,100
2026-05-08	114.64	115.49	113.62	113.87	112.28	8,009,500
2026-05-07	116.13	116.24	114.05	114.88	113.28	10,356,600
2026-05-06	117.96	120.00	117.42	118.90	117.24	13,180,800
2026-05-05	124.07	124.75	123.02	123.32	121.60	7,258,300
2026-05-04	124.01	125.27	121.70	124.91	123.17	7,793,500
2026-05-01	125.00	125.76	122.47	123.19	121.47	7,784,300
2026-04-30	124.54	128.10	123.77	125.78	124.02	11,948,000
2026-04-29	126.00	128.28	125.08	128.25	126.46	9,676,900
2026-04-28	124.17	124.56	122.46	124.32	122.59	7,241,100

← NewerPage 2 of 3 · 126 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.