Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	78.870	80.930	78.380	80.640	68.542	10,838,800
2022-01-06	77.820	78.790	76.900	78.490	66.715	8,679,000
2022-01-05	77.980	78.270	75.520	75.650	64.301	9,034,500
2022-01-04	74.560	77.380	74.280	76.970	65.423	9,189,300
2022-01-03	72.030	73.960	72.020	73.770	62.703	5,769,900
2021-12-31	71.810	72.670	71.680	72.180	61.351	3,453,900
2021-12-30	73.080	73.700	72.200	72.280	61.266	3,340,200
2021-12-29	73.260	73.780	72.440	72.920	61.809	3,947,300
2021-12-28	73.410	73.920	72.890	73.120	61.978	3,383,700
2021-12-27	71.190	73.250	70.460	73.210	62.055	3,967,800
2021-12-23	71.290	72.140	71.040	71.190	60.342	3,902,700
2021-12-22	70.500	71.620	69.860	71.080	60.249	3,775,100
2021-12-21	69.430	70.840	69.300	70.680	59.910	6,324,800
2021-12-20	67.050	68.640	66.060	68.600	58.147	11,485,000
2021-12-17	70.900	71.100	68.500	68.610	58.156	22,913,100
2021-12-16	71.730	73.060	71.320	71.700	60.775	7,068,200
2021-12-15	70.610	71.220	68.670	70.710	59.936	6,805,600
2021-12-14	70.560	71.740	70.030	70.680	59.910	6,669,300
2021-12-13	72.870	73.130	70.520	71.020	60.198	5,719,100
2021-12-10	73.390	73.650	71.590	73.490	62.292	6,065,000
2021-12-09	73.960	73.960	72.460	72.550	61.495	6,511,600
2021-12-08	74.620	75.370	73.590	74.110	62.817	6,313,200
2021-12-07	74.160	75.960	74.100	74.570	63.207	8,136,600
2021-12-06	72.500	73.510	71.630	72.810	61.716	6,200,100
2021-12-03	72.170	72.940	70.180	71.110	60.275	6,995,700
2021-12-02	69.190	71.650	68.240	71.260	60.402	8,410,900
2021-12-01	72.010	72.180	69.150	69.200	58.656	10,070,500
2021-11-30	70.690	72.240	70.010	70.130	59.444	15,723,700
2021-11-29	73.480	74.700	71.950	72.150	61.156	9,191,600
2021-11-26	70.530	71.620	69.340	71.480	60.588	10,258,700
2021-11-24	73.230	75.490	73.200	74.830	63.428	7,215,800
2021-11-23	72.910	74.720	72.840	73.780	62.538	9,107,200
2021-11-22	69.640	72.830	69.610	71.890	60.936	7,445,600
2021-11-19	70.920	71.300	69.410	69.610	59.003	8,817,100
2021-11-18	72.120	73.210	71.610	72.720	61.639	6,548,800
2021-11-17	72.120	73.930	71.730	71.970	61.004	7,628,600
2021-11-16	73.000	73.810	72.570	72.640	61.571	7,451,100
2021-11-15	72.230	73.390	71.740	72.720	61.639	6,181,400
2021-11-12	71.590	72.540	71.500	72.360	61.334	5,329,600
2021-11-11	73.300	73.660	71.990	72.140	61.148	7,784,500
2021-11-10	74.500	74.970	72.930	73.000	61.877	7,484,700
2021-11-09	75.810	75.990	74.720	75.750	64.208	6,049,800
2021-11-08	75.670	77.150	75.460	75.930	64.360	6,957,700
2021-11-05	74.560	75.810	73.920	75.450	63.953	6,987,600
2021-11-04	74.000	74.780	72.870	73.310	62.139	8,573,500
2021-11-03	72.650	73.690	72.250	72.740	61.656	9,311,800
2021-11-02	74.540	75.250	72.810	73.030	61.902	10,891,900
2021-11-01	74.950	75.410	74.420	74.590	63.224	11,944,600
2021-10-29	74.430	75.300	73.970	74.490	63.140	8,079,300
2021-10-28	74.370	75.340	74.120	75.150	63.699	5,195,900
2021-10-27	75.560	76.660	74.250	74.430	63.089	9,025,600
2021-10-26	76.690	77.630	76.470	77.030	64.903	5,898,200
2021-10-25	76.560	77.980	76.200	76.520	64.473	7,471,200
2021-10-22	75.120	76.080	74.990	75.720	63.799	7,170,200
2021-10-21	75.650	75.650	74.110	74.590	62.847	5,836,300
2021-10-20	74.720	76.100	74.540	76.020	64.052	5,506,000
2021-10-19	74.840	75.850	74.380	75.320	63.462	6,589,400
2021-10-18	74.770	75.750	74.130	74.500	62.771	9,917,700
2021-10-15	74.630	74.930	74.130	74.140	62.468	6,945,100
2021-10-14	74.290	74.610	72.840	73.850	62.223	8,152,600

← NewerPage 21 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.