Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	100.85	101.66	97.900	98.050	84.010	5,708,100
2022-04-04	101.41	101.91	99.620	100.55	86.152	4,946,500
2022-04-01	100.15	101.66	99.280	100.58	86.177	6,934,100
2022-03-31	100.00	102.45	99.400	100.00	85.680	9,777,900
2022-03-30	101.34	102.76	100.60	101.10	86.623	6,069,200
2022-03-29	99.990	100.94	97.840	100.69	86.015	10,977,600
2022-03-28	105.06	105.14	103.01	103.50	88.415	6,091,100
2022-03-25	104.17	107.52	103.82	107.50	91.832	7,833,800
2022-03-24	104.97	105.85	103.75	104.54	89.304	6,192,500
2022-03-23	103.22	105.02	103.19	104.37	89.158	7,681,500
2022-03-22	102.67	102.87	100.32	101.77	86.937	6,377,500
2022-03-21	101.17	103.97	100.87	102.76	87.783	8,107,400
2022-03-18	99.110	100.15	98.470	99.600	85.084	16,146,900
2022-03-17	96.650	99.070	96.510	98.830	84.426	8,868,300
2022-03-16	95.200	95.760	94.100	94.820	81.000	9,314,200
2022-03-15	92.860	95.820	92.320	95.050	81.197	8,863,600
2022-03-14	97.380	97.550	94.210	96.550	82.478	10,532,200
2022-03-11	98.830	101.06	98.160	98.410	84.067	7,666,500
2022-03-10	97.280	99.830	96.440	99.720	85.186	9,481,000
2022-03-09	95.360	98.720	92.760	96.210	82.188	12,656,200
2022-03-08	101.51	104.44	95.860	98.800	84.400	17,231,400
2022-03-07	101.49	103.77	99.120	101.27	86.510	13,788,800
2022-03-04	97.610	100.34	97.440	100.27	85.656	10,977,300
2022-03-03	97.200	98.190	95.630	97.410	83.213	8,704,900
2022-03-02	98.370	99.970	97.190	98.040	83.751	16,168,000
2022-03-01	95.850	98.460	94.800	96.960	82.828	14,453,500
2022-02-28	90.670	95.070	89.850	94.860	81.034	15,096,000
2022-02-25	88.380	91.520	87.820	91.270	77.968	10,563,000
2022-02-24	90.000	90.250	85.290	87.730	74.944	11,509,300
2022-02-23	88.000	89.480	87.350	88.230	75.371	7,355,000
2022-02-22	92.730	92.850	86.420	87.830	75.029	9,267,500
2022-02-18	89.610	90.640	88.700	89.630	76.567	6,574,800
2022-02-17	90.160	91.850	90.160	91.160	77.874	6,842,800
2022-02-16	89.770	91.900	89.640	90.210	77.062	6,854,400
2022-02-15	88.680	89.920	87.730	89.680	76.609	8,379,300
2022-02-14	92.500	92.720	90.210	91.550	78.207	7,274,400
2022-02-11	91.840	93.690	91.350	93.520	79.890	9,580,800
2022-02-10	92.240	94.330	91.290	91.910	78.121	7,149,900
2022-02-09	91.530	94.040	91.250	92.950	79.005	6,973,200
2022-02-08	91.950	93.150	90.000	91.330	77.628	7,481,500
2022-02-07	90.420	94.230	89.680	92.940	78.997	8,420,600
2022-02-04	92.000	94.930	91.750	91.870	78.087	12,035,300
2022-02-03	92.780	92.950	89.470	90.870	77.237	13,258,500
2022-02-02	90.450	92.610	88.980	92.210	78.376	8,803,400
2022-02-01	87.400	91.890	87.220	91.540	77.807	9,424,900
2022-01-31	88.780	89.430	86.920	88.620	75.325	7,539,800
2022-01-28	87.980	89.720	87.700	89.220	75.835	11,561,400
2022-01-27	88.950	89.740	87.810	89.660	76.209	9,624,600
2022-01-26	88.720	89.190	86.360	87.060	73.999	9,416,400
2022-01-25	83.120	87.260	81.320	87.110	74.041	8,514,800
2022-01-24	80.700	83.450	78.780	83.020	70.565	9,505,400
2022-01-21	84.910	85.110	82.150	82.720	70.310	10,625,600
2022-01-20	86.050	88.470	85.400	85.630	72.784	7,707,700
2022-01-19	87.890	88.440	85.720	87.280	74.186	7,370,100
2022-01-18	88.000	89.110	85.820	87.510	74.381	10,782,900
2022-01-14	84.220	86.870	83.870	86.740	73.727	7,946,600
2022-01-13	83.940	84.860	83.190	83.620	71.075	6,814,000
2022-01-12	84.000	84.540	83.100	84.400	71.738	7,740,100
2022-01-11	81.610	83.770	80.630	83.590	71.050	8,510,600
2022-01-10	80.650	81.160	79.210	81.030	68.874	9,125,400

← NewerPage 20 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.