Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	72.450	73.760	71.460	73.230	61.701	8,517,500
2021-10-12	74.140	74.610	73.020	73.410	61.853	7,635,600
2021-10-11	75.130	75.520	73.750	73.970	62.324	9,585,200
2021-10-08	72.190	75.100	72.190	74.920	63.125	12,310,500
2021-10-07	72.010	72.130	70.610	71.510	60.252	11,521,300
2021-10-06	70.400	72.110	69.790	71.810	60.504	10,613,500
2021-10-05	72.100	72.860	70.710	71.730	60.437	11,270,100
2021-10-04	70.850	72.610	70.630	71.490	60.235	12,423,500
2021-10-01	68.380	70.330	68.310	70.100	59.064	13,482,300
2021-09-30	68.220	68.890	67.720	67.770	57.101	15,845,900
2021-09-29	67.630	68.480	66.610	68.040	57.328	10,563,700
2021-09-28	67.550	68.640	67.170	67.800	57.126	14,995,200
2021-09-27	66.700	66.950	65.800	66.710	56.207	13,508,700
2021-09-24	63.790	65.690	63.540	65.020	54.783	11,128,300
2021-09-23	62.250	64.120	62.250	63.710	53.680	11,886,800
2021-09-22	60.210	62.890	60.210	62.260	52.458	15,753,000
2021-09-21	58.470	59.830	57.720	59.330	49.989	13,923,100
2021-09-20	57.490	58.010	56.300	57.070	48.085	10,001,800
2021-09-17	59.070	59.910	58.780	58.920	49.644	13,741,300
2021-09-16	59.280	59.660	58.760	59.230	49.905	8,773,100
2021-09-15	58.090	59.460	58.060	59.320	49.981	10,766,000
2021-09-14	58.220	58.290	56.610	56.940	47.976	7,880,700
2021-09-13	56.570	58.080	56.570	57.590	48.523	8,456,500
2021-09-10	56.610	56.740	55.460	55.730	46.956	5,055,200
2021-09-09	55.150	56.540	54.830	55.580	46.830	6,285,800
2021-09-08	56.320	56.610	55.190	55.280	46.577	5,228,900
2021-09-07	55.890	56.480	55.320	55.980	47.167	6,632,600
2021-09-03	56.340	56.950	55.940	56.240	47.386	7,954,200
2021-09-02	55.260	56.980	55.210	56.600	47.689	6,696,600
2021-09-01	55.560	55.920	54.420	54.650	46.046	9,319,800
2021-08-31	55.750	56.330	55.300	55.530	46.788	10,500,500
2021-08-30	56.980	57.140	56.180	56.200	47.352	4,838,600
2021-08-27	55.790	57.120	55.520	56.740	47.807	6,549,100
2021-08-26	55.750	56.090	54.960	55.130	46.451	5,209,000
2021-08-25	55.450	56.390	55.050	56.020	47.200	6,125,200
2021-08-24	55.180	55.690	54.640	55.410	46.686	6,245,500
2021-08-23	54.150	55.130	54.020	54.790	46.164	8,022,200
2021-08-20	51.870	52.990	51.590	52.770	44.462	7,068,200
2021-08-19	52.670	52.980	51.410	52.440	44.184	11,306,400
2021-08-18	54.380	55.060	53.460	53.530	45.102	6,647,700
2021-08-17	54.410	55.440	54.250	54.520	45.937	6,497,900
2021-08-16	55.220	55.580	54.600	54.810	46.181	7,464,600
2021-08-13	56.950	57.230	55.850	55.970	47.158	7,399,800
2021-08-12	57.140	57.580	56.530	57.040	48.060	4,729,200
2021-08-11	56.380	57.360	55.950	57.190	48.186	6,071,800
2021-08-10	55.850	56.780	55.760	56.480	47.588	6,781,800
2021-08-09	55.670	56.170	55.230	55.450	46.720	5,410,600
2021-08-06	56.590	57.170	56.100	56.500	47.605	5,038,900
2021-08-05	55.460	56.620	55.050	55.950	47.141	6,573,100
2021-08-04	55.330	56.500	54.910	54.930	46.282	7,629,600
2021-08-03	55.090	56.770	54.510	56.640	47.723	9,888,200
2021-08-02	56.530	57.760	55.330	55.380	46.661	8,469,500
2021-07-30	56.760	56.900	55.720	56.060	47.234	8,660,100
2021-07-29	57.420	57.840	56.860	57.080	48.094	6,306,400
2021-07-28	56.480	57.150	55.810	56.720	47.790	6,167,200
2021-07-27	56.160	56.620	55.340	56.330	47.462	7,363,600
2021-07-26	55.710	57.350	55.570	56.870	47.917	8,756,300
2021-07-23	56.000	56.280	54.740	55.340	46.627	10,623,800
2021-07-22	57.020	57.210	56.180	56.670	47.386	6,765,500
2021-07-21	55.730	57.420	55.610	57.020	47.678	9,378,000

← NewerPage 22 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.