Conocophillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 122.21 | 123.65 | 120.22 | 121.68 | 119.98 | 12,215,400 |
| 2026-04-24 | 123.47 | 124.14 | 120.49 | 121.76 | 120.06 | 10,968,300 |
| 2026-04-23 | 123.39 | 125.58 | 123.38 | 124.37 | 122.63 | 7,958,100 |
| 2026-04-22 | 121.44 | 123.23 | 120.91 | 122.60 | 120.89 | 6,562,700 |
| 2026-04-21 | 117.04 | 120.62 | 116.72 | 120.26 | 118.58 | 8,138,900 |
| 2026-04-20 | 116.84 | 118.22 | 116.07 | 116.45 | 114.83 | 6,124,700 |
← NewerPage 3 of 3 · 126 trading days
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.