Conocophillips historical data

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

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
2026-04-17	116.33	116.50	112.21	116.04	114.42	11,665,700
2026-04-16	119.51	122.44	119.37	121.57	119.87	6,904,300
2026-04-15	118.17	120.36	117.35	118.92	117.26	6,592,500
2026-04-14	121.64	122.28	117.95	118.79	117.13	9,849,200
2026-04-13	124.96	125.33	122.38	123.62	121.90	8,639,400
2026-04-10	123.30	124.05	121.32	122.55	120.84	10,487,700
2026-04-09	126.29	127.91	123.28	123.47	121.75	9,069,400
2026-04-08	122.16	125.89	120.70	125.22	123.47	12,713,800
2026-04-07	132.00	133.69	131.15	131.77	129.93	6,794,300
2026-04-06	130.50	131.73	129.35	131.64	129.80	4,210,000
2026-04-02	131.30	134.41	129.11	130.52	128.70	7,383,800
2026-04-01	128.15	129.93	126.44	128.38	126.59	12,979,900
2026-03-31	132.76	135.20	128.35	132.00	130.16	13,519,300
2026-03-30	135.15	135.87	131.91	132.89	131.04	8,913,900
2026-03-27	133.08	134.87	132.33	133.80	131.93	9,182,900
2026-03-26	129.64	133.55	129.64	133.25	131.39	8,168,000
2026-03-25	128.00	129.68	127.81	128.93	127.13	7,495,800
2026-03-24	127.53	131.00	127.44	129.35	127.55	10,439,700
2026-03-23	123.63	128.36	122.95	127.19	125.42	10,584,000
2026-03-20	126.30	128.13	126.11	126.92	125.15	31,964,000
2026-03-19	124.71	126.35	123.97	126.02	124.26	11,205,400
2026-03-18	123.80	124.87	123.11	123.65	121.92	10,273,000
2026-03-17	121.95	123.96	121.21	122.87	121.16	7,953,100
2026-03-16	121.19	122.38	120.40	121.32	119.63	7,556,800
2026-03-13	119.68	122.26	119.24	121.89	120.19	10,884,500
2026-03-12	118.00	120.99	117.66	120.26	118.58	12,766,400
2026-03-11	114.65	117.16	114.00	117.03	115.40	9,522,800
2026-03-10	116.12	116.54	112.93	114.15	112.56	13,917,900
2026-03-09	117.54	118.77	116.20	117.03	115.40	13,694,700
2026-03-06	118.77	119.48	116.60	117.07	115.44	11,554,600
2026-03-05	117.00	118.52	115.83	116.82	115.19	9,875,700
2026-03-04	116.39	117.44	114.43	115.65	114.04	10,160,600
2026-03-03	120.85	122.50	117.30	118.52	116.87	17,354,700
2026-03-02	119.28	119.30	115.72	118.24	116.59	19,667,900
2026-02-27	112.40	113.79	111.06	113.46	111.88	9,009,900
2026-02-26	109.17	111.69	108.11	110.70	109.16	7,205,800
2026-02-25	110.99	111.53	108.66	110.01	108.48	6,907,000
2026-02-24	110.24	110.90	108.40	110.59	109.05	5,152,200
2026-02-23	110.70	111.91	109.68	109.88	108.35	4,871,900
2026-02-20	111.22	111.44	109.58	110.53	108.99	6,822,800
2026-02-19	112.00	113.80	111.07	111.59	110.03	8,851,700
2026-02-18	109.92	110.81	108.84	110.52	108.98	9,456,200
2026-02-17	111.66	112.97	107.88	108.78	106.43	7,619,400
2026-02-13	110.39	112.07	110.39	111.43	109.03	6,836,400
2026-02-12	111.21	111.98	108.70	110.83	108.44	12,517,700
2026-02-11	108.50	111.44	108.43	111.21	108.81	8,984,700
2026-02-10	108.55	108.68	107.11	107.50	105.18	5,255,300
2026-02-09	107.60	108.89	107.06	108.70	106.36	6,337,800
2026-02-06	105.25	108.13	105.12	107.62	105.30	6,756,100
2026-02-05	106.95	108.44	103.15	104.98	102.72	10,441,000
2026-02-04	105.47	108.34	105.46	107.59	105.27	10,367,100
2026-02-03	102.42	105.23	101.75	104.91	102.65	9,346,600
2026-02-02	101.51	103.06	100.50	101.79	99.595	7,514,000
2026-01-30	102.31	104.27	101.73	104.23	101.98	9,169,000

← NewerPage 3 of 79 · 4,728 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.