Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	104.30	105.72	102.69	102.80	100.58	14,466,900
2026-01-28	100.43	101.52	99.840	101.39	99.203	6,817,400
2026-01-27	98.750	99.930	98.290	99.870	97.716	7,276,900
2026-01-26	99.550	99.690	97.770	98.450	96.327	7,278,200
2026-01-23	98.380	99.410	97.690	98.350	96.229	6,972,800
2026-01-22	97.010	97.010	95.970	96.880	94.791	7,771,200
2026-01-21	97.040	97.920	96.380	97.150	95.055	10,599,100
2026-01-20	97.600	98.670	94.980	95.520	93.460	10,796,700
2026-01-16	97.500	98.950	97.130	98.190	96.072	8,939,200
2026-01-15	98.990	100.52	98.160	98.930	96.796	7,461,400
2026-01-14	96.600	101.92	96.600	100.34	98.176	13,563,700
2026-01-13	97.000	97.750	95.900	96.460	94.380	7,868,300
2026-01-12	98.610	98.730	94.680	95.500	93.440	10,232,900
2026-01-09	99.140	100.30	97.280	97.510	95.407	8,940,700
2026-01-08	94.400	99.860	94.330	98.720	96.591	9,605,200
2026-01-07	97.190	97.240	93.910	93.940	91.914	7,988,400
2026-01-06	100.20	100.31	96.980	97.110	95.016	9,026,900
2026-01-05	101.20	102.98	97.110	99.200	97.061	15,706,500
2026-01-02	93.610	96.940	93.130	96.700	94.614	7,005,600
2025-12-31	94.450	94.590	93.420	93.610	91.591	3,551,700
2025-12-30	93.350	94.310	93.110	94.100	92.071	4,553,600
2025-12-29	92.000	92.730	91.700	92.630	90.632	5,256,400
2025-12-26	91.910	92.480	90.750	91.540	89.566	4,575,600
2025-12-24	92.750	93.160	91.690	91.800	89.820	3,079,200
2025-12-23	93.350	93.780	92.440	92.730	90.730	5,671,100
2025-12-22	93.110	94.530	92.570	93.310	91.298	4,850,700
2025-12-19	92.450	93.400	91.600	91.940	89.957	14,612,600
2025-12-18	94.250	94.490	92.160	92.230	90.241	7,336,900
2025-12-17	91.930	95.120	91.810	94.960	92.912	9,661,000
2025-12-16	93.330	93.410	90.760	90.770	88.812	9,060,400
2025-12-15	95.540	95.600	93.310	94.360	92.325	8,942,100
2025-12-12	97.440	97.660	95.240	95.540	93.479	5,731,300
2025-12-11	96.160	97.710	95.910	96.710	94.624	8,225,500
2025-12-10	93.730	97.410	93.560	96.800	94.712	10,640,100
2025-12-09	92.630	93.630	92.180	93.430	91.415	6,177,200
2025-12-08	92.530	94.240	92.260	92.880	90.877	7,974,900
2025-12-05	92.270	95.070	92.080	93.690	91.669	9,873,600
2025-12-04	91.640	93.200	91.640	93.120	91.112	7,312,400
2025-12-03	90.020	91.840	89.970	91.810	89.830	5,647,600
2025-12-02	90.080	90.400	88.580	89.290	87.364	5,135,000
2025-12-01	89.130	91.180	88.780	90.260	88.313	8,525,400
2025-11-28	87.090	89.390	86.880	88.690	86.777	3,304,700
2025-11-26	86.450	87.640	86.400	87.090	85.212	5,066,000
2025-11-25	86.660	86.980	85.700	86.620	84.752	6,926,400
2025-11-24	87.100	88.130	86.320	87.560	85.672	7,143,900
2025-11-21	87.400	88.490	86.540	87.370	85.486	7,046,600
2025-11-20	88.490	90.590	87.440	87.470	85.584	4,911,200
2025-11-19	88.000	88.500	87.040	87.980	86.083	5,092,900
2025-11-18	88.400	90.350	88.100	89.680	87.746	6,876,800
2025-11-17	90.530	90.720	88.100	88.720	86.807	8,610,800
2025-11-14	90.240	91.820	88.670	91.370	88.578	7,628,400
2025-11-13	89.540	90.660	88.640	89.420	86.687	8,207,700
2025-11-12	89.330	90.260	88.940	89.070	86.348	6,941,500
2025-11-11	89.120	91.390	88.800	90.690	87.918	6,561,600
2025-11-10	87.330	88.550	86.400	88.230	85.533	6,071,400
2025-11-07	86.100	87.380	85.590	86.830	84.176	7,567,400
2025-11-06	87.000	88.360	85.570	85.660	83.042	13,101,800
2025-11-05	87.610	88.710	87.560	87.700	85.020	6,384,600
2025-11-04	87.370	88.070	87.010	87.910	85.223	5,740,400
2025-11-03	88.700	88.830	87.390	88.570	85.863	5,310,100

← NewerPage 4 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.