Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	41.110	41.640	40.380	41.110	33.799	10,283,300
2021-01-27	40.980	42.090	40.210	40.650	33.421	8,841,600
2021-01-26	43.070	43.700	41.610	41.680	34.268	7,616,300
2021-01-25	42.130	42.630	41.240	42.580	35.008	10,739,700
2021-01-22	42.060	42.980	41.750	42.690	35.098	9,535,400
2021-01-21	45.410	45.700	42.700	43.190	35.509	16,897,000
2021-01-20	46.370	46.490	45.300	45.360	37.293	21,178,000
2021-01-19	45.150	46.150	44.860	46.000	37.820	14,498,800
2021-01-15	47.280	47.280	44.530	45.120	37.096	30,004,600
2021-01-14	47.420	48.290	46.770	47.870	39.357	12,857,900
2021-01-13	47.350	47.470	46.600	47.030	38.666	11,839,900
2021-01-12	46.020	47.670	45.720	47.420	38.987	13,013,700
2021-01-11	44.100	45.710	43.310	45.360	37.293	10,839,600
2021-01-08	45.000	45.480	44.190	44.700	36.751	9,448,700
2021-01-07	44.050	44.990	43.600	44.700	36.751	9,648,200
2021-01-06	42.530	43.950	41.920	43.510	35.772	11,035,300
2021-01-05	40.240	42.870	40.000	41.840	34.399	12,393,600
2021-01-04	40.500	40.650	39.180	39.570	32.533	8,597,600
2020-12-31	39.910	40.290	39.610	39.990	32.878	7,612,500
2020-12-30	38.990	40.040	38.810	40.010	32.895	6,268,900
2020-12-29	39.360	39.940	38.770	39.070	32.122	7,003,100
2020-12-28	39.560	40.470	39.100	39.300	32.311	6,178,200
2020-12-24	40.010	40.010	38.960	39.490	32.467	3,530,300
2020-12-23	39.410	40.710	39.330	40.080	32.952	6,137,600
2020-12-22	40.200	40.280	38.880	39.030	32.089	9,189,600
2020-12-21	39.410	40.920	38.930	40.240	33.084	10,998,100
2020-12-18	41.990	42.200	40.730	40.980	33.692	20,819,300
2020-12-17	42.770	42.770	41.620	41.970	34.506	9,294,200
2020-12-16	42.850	42.940	42.130	42.320	34.794	9,311,000
2020-12-15	42.660	42.980	41.710	42.800	35.189	9,853,600
2020-12-14	44.080	44.250	42.260	42.320	34.794	17,094,500
2020-12-11	43.510	43.820	43.170	43.480	35.748	14,242,300
2020-12-10	42.610	44.220	42.450	44.000	36.175	14,997,800
2020-12-09	43.280	43.500	41.720	42.700	35.106	10,773,100
2020-12-08	42.000	43.440	41.700	42.680	35.090	10,575,500
2020-12-07	43.350	43.440	42.520	42.820	35.205	10,586,100
2020-12-04	42.290	44.350	42.110	44.270	36.397	12,730,500
2020-12-03	40.050	42.150	39.630	41.200	33.873	16,215,400
2020-12-02	39.180	40.970	38.830	39.970	32.862	12,460,200
2020-12-01	40.900	40.950	39.220	39.270	32.286	12,424,900
2020-11-30	41.930	42.040	39.540	39.560	32.525	20,248,600
2020-11-27	43.400	43.910	42.400	42.780	35.172	4,694,000
2020-11-25	44.000	44.440	43.360	43.630	35.871	15,644,800
2020-11-24	44.080	45.360	43.780	44.410	36.512	15,439,200
2020-11-23	40.360	42.840	40.270	42.710	35.115	14,643,900
2020-11-20	39.310	39.930	39.140	39.650	32.599	12,037,800
2020-11-19	38.710	39.610	38.380	39.470	32.451	12,504,100
2020-11-18	38.960	40.870	38.650	39.180	32.212	23,319,600
2020-11-17	37.520	39.130	37.240	38.850	31.941	14,466,800
2020-11-16	36.950	38.130	36.400	38.080	31.308	18,701,200
2020-11-13	34.350	35.560	34.250	35.360	29.072	11,997,500
2020-11-12	34.600	35.210	33.600	34.010	27.962	10,944,500
2020-11-11	35.960	36.200	35.060	35.280	29.006	17,225,000
2020-11-10	34.350	35.540	33.590	35.530	29.211	20,650,600
2020-11-09	33.160	34.830	32.870	33.380	27.444	17,614,500
2020-11-06	30.130	30.650	28.780	29.190	23.999	10,484,500
2020-11-05	30.100	30.910	30.040	30.120	24.764	10,316,600
2020-11-04	29.590	30.620	29.210	30.380	24.977	15,178,400
2020-11-03	30.720	30.740	29.140	29.310	24.098	12,131,300
2020-11-02	29.420	30.550	28.510	30.230	24.854	13,762,900

← NewerPage 25 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.