Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	86.930	87.490	86.130	86.480	83.837	5,774,600
2025-10-16	87.620	88.430	85.600	86.910	84.254	7,816,600
2025-10-15	88.930	88.990	86.590	87.740	85.058	6,036,100
2025-10-14	86.900	88.890	86.750	88.170	85.475	6,003,900
2025-10-13	88.360	88.980	87.580	88.780	86.067	5,887,300
2025-10-10	90.920	91.000	87.640	87.640	84.962	7,892,400
2025-10-09	94.310	95.020	91.820	91.950	89.140	6,940,000
2025-10-08	95.190	95.210	93.290	93.750	90.885	5,289,400
2025-10-07	94.450	95.280	92.630	95.230	92.320	4,071,900
2025-10-06	94.780	95.420	94.340	94.910	92.009	3,454,100
2025-10-03	93.660	94.710	93.480	94.160	91.282	4,321,600
2025-10-02	95.000	96.140	93.130	93.380	90.526	5,428,600
2025-10-01	94.270	95.940	93.830	95.460	92.543	4,794,600
2025-09-30	94.610	95.070	93.550	94.590	91.699	7,318,300
2025-09-29	97.200	97.390	94.660	95.850	92.921	8,700,500
2025-09-26	97.060	99.650	96.860	98.480	95.470	6,812,900
2025-09-25	95.200	97.070	95.200	96.810	93.851	8,076,300
2025-09-24	94.490	96.650	94.000	95.630	92.707	7,935,600
2025-09-23	92.600	95.530	92.600	93.470	90.613	8,241,900
2025-09-22	91.500	92.830	91.080	92.010	89.198	5,798,800
2025-09-19	93.790	93.830	91.370	91.920	89.111	15,284,100
2025-09-18	93.600	94.400	92.910	93.480	90.623	4,416,600
2025-09-17	94.020	95.200	93.140	93.820	90.953	7,072,700
2025-09-16	93.080	95.100	92.650	94.540	91.651	7,860,400
2025-09-15	92.700	93.050	91.690	92.330	89.508	4,932,100
2025-09-12	94.760	95.070	92.420	92.430	89.605	5,170,400
2025-09-11	92.830	94.160	92.680	94.130	91.253	4,721,000
2025-09-10	91.860	94.330	91.690	94.320	91.437	4,353,800
2025-09-09	92.310	93.660	91.450	91.860	89.053	5,838,300
2025-09-08	93.030	93.230	90.510	91.400	88.607	9,750,600
2025-09-05	94.130	94.870	92.130	92.950	90.109	8,510,300
2025-09-04	94.550	96.170	93.980	95.770	92.843	5,612,700
2025-09-03	97.630	98.280	94.340	94.650	91.757	9,793,500
2025-09-02	99.100	99.650	97.790	98.990	95.965	5,192,300
2025-08-29	98.290	99.320	98.060	98.970	95.945	4,594,300
2025-08-28	98.070	98.660	96.830	98.450	95.441	4,241,000
2025-08-27	97.100	98.630	96.770	97.900	94.908	5,759,500
2025-08-26	97.590	98.000	96.380	97.050	94.084	7,052,100
2025-08-25	96.790	98.220	96.200	98.180	95.179	6,850,800
2025-08-22	95.230	97.400	95.180	96.780	93.822	6,338,400
2025-08-21	94.760	95.370	93.810	94.780	91.883	5,342,100
2025-08-20	94.000	95.200	93.950	94.890	91.990	6,133,300
2025-08-19	93.540	94.560	93.190	93.760	90.894	5,412,100
2025-08-18	94.460	94.600	93.340	94.000	91.127	4,849,500
2025-08-15	95.450	96.430	94.730	95.330	91.660	6,564,700
2025-08-14	95.600	95.780	94.290	95.650	91.968	10,057,700
2025-08-13	94.400	95.880	94.260	95.880	92.189	7,263,300
2025-08-12	94.390	96.780	93.530	94.590	90.949	7,524,800
2025-08-11	94.610	95.500	92.870	93.530	89.930	6,491,400
2025-08-08	93.560	94.930	91.700	93.910	90.295	8,765,300

← NewerPage 5 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.