Conocophillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 87.910 | 89.610 | 87.530 | 88.860 | 86.144 | 5,635,800 |
| 2025-10-30 | 87.930 | 89.250 | 87.290 | 88.140 | 85.446 | 6,114,200 |
| 2025-10-29 | 86.850 | 88.410 | 86.740 | 88.080 | 85.388 | 5,476,300 |
| 2025-10-28 | 88.300 | 88.360 | 86.690 | 86.790 | 84.137 | 5,234,800 |
| 2025-10-27 | 88.700 | 89.390 | 88.310 | 88.690 | 85.979 | 5,716,000 |
| 2025-10-24 | 90.490 | 90.600 | 87.930 | 88.030 | 85.340 | 7,886,600 |
| 2025-10-23 | 89.710 | 90.990 | 89.150 | 90.080 | 87.327 | 7,866,300 |
| 2025-10-22 | 87.270 | 87.760 | 86.520 | 87.410 | 84.739 | 8,307,800 |
| 2025-10-21 | 87.250 | 87.680 | 86.240 | 86.410 | 83.769 | 5,895,500 |
| 2025-10-20 | 86.700 | 87.250 | 86.200 | 87.060 | 84.399 | 4,636,400 |
← NewerPage 5 of 5 · 252 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.