Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	53.500	55.250	53.280	54.470	45.546	9,358,200
2021-07-19	53.430	54.300	52.820	53.700	44.902	13,342,100
2021-07-16	57.700	57.900	55.310	55.500	46.407	8,805,300
2021-07-15	57.000	58.220	56.790	57.080	47.729	8,723,300
2021-07-14	59.890	60.610	57.340	57.670	48.222	8,489,600
2021-07-13	59.490	59.990	58.800	59.460	49.719	6,510,400
2021-07-12	58.910	60.440	58.730	59.800	50.003	6,063,100
2021-07-09	59.750	60.460	59.340	60.130	50.279	6,973,700
2021-07-08	58.250	59.640	57.990	59.210	49.510	10,551,500
2021-07-07	60.000	60.780	58.630	59.010	49.342	8,239,600
2021-07-06	62.780	62.890	60.210	60.280	50.404	11,699,400
2021-07-02	62.460	63.170	61.590	62.750	52.470	7,635,000
2021-07-01	62.690	63.570	62.350	62.880	52.578	11,637,200
2021-06-30	60.480	60.950	59.810	60.900	50.923	9,309,600
2021-06-29	60.100	60.200	58.840	59.050	49.376	6,437,000
2021-06-28	61.120	61.170	59.370	59.590	49.827	7,647,300
2021-06-25	61.700	61.750	61.020	61.310	51.266	8,099,200
2021-06-24	60.970	61.510	60.320	61.390	51.332	6,424,400
2021-06-23	61.100	62.350	60.750	60.760	50.806	8,184,000
2021-06-22	60.150	61.120	59.640	60.790	50.831	6,745,100
2021-06-21	58.230	60.530	58.210	60.450	50.546	8,234,300
2021-06-18	57.880	59.210	57.480	57.530	48.105	18,583,800
2021-06-17	60.900	61.570	58.550	59.010	49.342	13,667,200
2021-06-16	61.090	61.780	60.560	61.130	51.115	9,745,800
2021-06-15	60.700	61.560	60.470	61.170	51.149	7,835,700
2021-06-14	60.650	61.070	59.850	60.310	50.429	7,744,300
2021-06-11	60.500	60.930	59.800	59.970	50.145	8,117,000
2021-06-10	61.010	61.280	59.280	60.170	50.312	9,396,000
2021-06-09	60.630	60.880	59.580	59.680	49.903	7,026,300
2021-06-08	59.430	60.620	58.630	60.470	50.563	7,345,200
2021-06-07	59.810	60.530	59.590	59.810	50.011	5,405,100
2021-06-04	59.820	60.130	58.900	59.850	50.045	6,504,800
2021-06-03	58.720	60.000	58.560	59.470	49.727	8,280,800
2021-06-02	58.660	59.410	57.740	58.990	49.326	6,103,300
2021-06-01	57.080	58.480	57.050	58.270	48.724	9,943,600
2021-05-28	55.800	55.950	55.320	55.740	46.608	5,745,400
2021-05-27	55.730	56.320	55.120	55.530	46.433	7,484,100
2021-05-26	55.070	55.560	54.670	55.420	46.341	6,716,000
2021-05-25	56.000	56.380	54.770	54.880	45.889	8,090,600
2021-05-24	56.120	56.260	55.260	56.100	46.909	6,372,800
2021-05-21	56.060	56.430	55.570	55.650	46.533	6,032,300
2021-05-20	55.650	55.660	54.630	55.390	46.315	8,798,800
2021-05-19	55.940	56.530	54.820	55.580	46.474	9,406,200
2021-05-18	58.270	58.640	56.960	57.290	47.904	10,322,000
2021-05-17	56.070	58.330	56.070	58.300	48.749	11,441,900
2021-05-14	55.040	56.650	55.030	56.520	47.260	6,419,900
2021-05-13	54.610	55.430	53.570	54.240	45.354	7,581,500
2021-05-12	56.110	57.710	55.460	55.690	46.207	7,925,100
2021-05-11	55.790	56.720	55.150	55.720	46.232	9,741,400
2021-05-10	58.210	59.340	56.960	57.000	47.294	8,801,700
2021-05-07	55.070	57.340	54.820	57.100	47.377	9,645,500
2021-05-06	55.500	55.720	53.690	55.700	46.215	9,648,200
2021-05-05	54.350	55.670	53.220	55.440	45.999	12,715,300
2021-05-04	51.730	53.030	51.640	52.570	43.618	12,834,300
2021-05-03	51.920	52.930	51.560	52.740	43.759	9,325,100
2021-04-30	52.180	53.010	50.970	51.140	42.432	9,448,200
2021-04-29	54.000	54.500	52.850	53.130	44.083	9,446,900
2021-04-28	51.700	53.350	51.670	53.040	44.008	8,897,100
2021-04-27	50.440	51.690	50.260	51.300	42.564	8,309,600
2021-04-26	49.640	50.920	49.600	50.250	41.693	6,642,400

← NewerPage 23 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.