Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	49.640	50.920	49.600	50.250	41.693	6,642,400
2021-04-23	49.430	50.000	49.160	49.720	41.253	5,670,100
2021-04-22	50.040	50.080	49.190	49.460	41.038	6,582,700
2021-04-21	48.030	50.130	47.850	50.040	41.519	7,718,900
2021-04-20	50.500	50.640	48.420	48.650	40.366	11,928,600
2021-04-19	51.290	51.730	50.580	50.890	42.224	6,587,700
2021-04-16	52.240	52.300	51.040	51.090	42.390	7,665,500
2021-04-15	52.700	52.810	51.770	51.900	43.062	6,763,700
2021-04-14	51.380	53.560	51.380	52.690	43.718	8,342,200
2021-04-13	50.480	51.330	50.390	50.790	42.141	6,980,000
2021-04-12	51.750	52.240	50.820	50.860	42.199	8,564,000
2021-04-09	51.370	51.990	50.920	51.230	42.506	6,665,300
2021-04-08	51.620	51.820	51.040	51.240	42.515	10,040,800
2021-04-07	52.790	53.160	52.140	52.380	43.460	12,408,400
2021-04-06	52.620	53.660	52.410	52.580	43.626	6,253,600
2021-04-05	53.910	53.910	51.950	52.210	43.319	10,460,000
2021-04-01	53.120	54.040	52.530	54.020	44.821	10,165,000
2021-03-31	53.310	53.690	52.650	52.970	43.950	9,293,100
2021-03-30	53.200	54.160	53.040	53.430	44.332	7,910,200
2021-03-29	54.500	54.520	53.120	53.840	44.672	7,901,000
2021-03-26	54.660	55.120	54.030	55.040	45.667	8,723,100
2021-03-25	52.060	53.800	51.570	53.570	44.448	9,275,200
2021-03-24	52.760	53.950	52.680	53.210	44.149	9,671,100
2021-03-23	51.120	52.780	50.530	51.710	42.905	11,853,800
2021-03-22	52.860	53.010	52.040	52.240	43.344	11,003,000
2021-03-19	53.290	54.120	52.350	52.600	43.643	26,925,500
2021-03-18	56.410	56.580	53.110	53.380	44.290	12,297,200
2021-03-17	56.320	57.130	55.520	56.830	47.153	9,461,700
2021-03-16	57.080	57.400	55.970	56.580	46.945	9,399,900
2021-03-15	57.890	58.570	56.970	58.160	48.256	9,825,200
2021-03-12	60.240	60.470	58.980	59.190	49.111	6,758,400
2021-03-11	59.510	61.140	59.400	59.830	49.642	9,328,100
2021-03-10	57.860	59.770	57.380	59.420	49.302	12,002,400
2021-03-09	58.630	59.600	57.450	57.900	48.040	10,193,200
2021-03-08	58.770	59.940	57.690	58.780	48.771	11,283,400
2021-03-05	58.000	59.490	57.110	58.340	48.406	18,699,600
2021-03-04	53.960	56.990	53.680	55.620	46.149	15,181,000
2021-03-03	52.660	54.760	52.550	53.660	44.522	8,007,500
2021-03-02	52.510	53.290	52.240	52.280	43.377	7,741,100
2021-03-01	53.470	53.960	52.170	52.610	43.651	7,182,500
2021-02-26	52.600	52.860	50.860	52.010	43.153	13,234,100
2021-02-25	54.970	55.510	52.020	53.030	44.000	12,864,500
2021-02-24	52.000	54.890	51.460	54.670	45.360	12,286,600
2021-02-23	52.000	52.500	49.660	52.100	43.228	10,796,500
2021-02-22	49.170	51.680	48.810	50.880	42.216	12,331,000
2021-02-19	47.650	48.570	47.510	48.420	40.175	8,502,500
2021-02-18	49.000	49.130	47.630	47.690	39.569	8,382,200
2021-02-17	49.190	49.480	48.260	49.360	40.955	9,055,700
2021-02-16	48.000	49.230	47.820	48.850	40.532	11,066,700
2021-02-12	46.110	47.220	45.950	47.160	39.129	8,805,400
2021-02-11	46.500	46.520	45.210	46.440	38.532	8,939,100
2021-02-10	47.190	48.000	46.410	47.250	38.847	10,853,200
2021-02-09	46.220	47.440	45.860	46.880	38.543	8,990,300
2021-02-08	45.250	47.230	45.100	46.780	38.461	12,181,600
2021-02-05	44.890	44.920	44.090	44.420	36.520	9,543,400
2021-02-04	43.610	44.020	42.590	44.010	36.183	11,372,300
2021-02-03	41.250	43.630	41.010	43.210	35.526	11,133,600
2021-02-02	41.550	42.300	40.900	40.970	33.684	8,834,000
2021-02-01	40.430	40.980	39.700	40.710	33.470	9,229,400
2021-01-29	40.610	41.460	39.980	40.030	32.911	11,660,400

← NewerPage 24 of 79 · 4,732 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.