Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	93.560	94.930	91.700	93.910	90.295	8,765,300
2025-08-07	92.040	95.140	91.180	92.600	89.035	10,307,300
2025-08-06	94.590	95.700	92.580	93.110	89.526	7,078,500
2025-08-05	93.150	93.510	91.960	93.200	89.612	7,716,200
2025-08-04	92.250	93.870	92.100	92.850	89.276	9,384,500
2025-08-01	94.940	95.490	92.380	92.760	89.189	6,349,200
2025-07-31	95.260	96.950	95.100	95.340	91.670	5,648,100
2025-07-30	97.390	97.450	95.870	96.670	92.949	6,607,600
2025-07-29	97.310	98.070	96.650	97.990	94.218	5,157,700
2025-07-28	95.690	97.320	95.690	97.020	93.285	4,632,400
2025-07-25	95.700	96.010	94.740	94.950	91.295	4,501,800
2025-07-24	94.400	95.790	94.300	95.620	91.939	5,047,900
2025-07-23	93.540	95.280	93.150	95.040	91.381	6,921,500
2025-07-22	91.250	93.300	91.150	92.980	89.401	5,545,500
2025-07-21	91.740	92.150	90.900	91.000	87.497	4,436,500
2025-07-18	93.370	93.750	90.920	91.640	88.112	7,968,000
2025-07-17	91.100	92.970	90.770	92.810	89.237	4,899,400
2025-07-16	92.410	93.000	91.100	91.510	87.987	3,773,700
2025-07-15	94.270	94.560	92.470	92.550	88.987	4,152,400
2025-07-14	94.960	95.660	93.810	94.170	90.545	5,504,200
2025-07-11	94.700	96.190	94.660	95.610	91.930	4,903,400
2025-07-10	94.100	95.540	93.200	95.370	91.699	4,065,100
2025-07-09	95.220	95.790	94.400	94.530	90.891	5,351,500
2025-07-08	92.550	96.920	92.520	95.790	92.103	12,934,700
2025-07-07	93.350	93.720	91.240	92.550	88.987	6,287,100
2025-07-03	93.950	94.770	93.550	93.680	90.074	4,331,500
2025-07-02	93.120	94.480	91.910	94.440	90.805	9,436,000
2025-07-01	89.860	92.330	89.200	91.990	88.449	11,895,200
2025-06-30	89.510	90.190	89.100	89.740	86.286	6,518,900
2025-06-27	90.900	90.950	89.800	90.170	86.699	7,555,700
2025-06-26	89.280	90.910	89.210	90.890	87.391	6,545,000
2025-06-25	89.310	90.020	88.800	89.000	85.574	8,380,800
2025-06-24	90.240	91.650	89.040	89.390	85.949	11,016,200
2025-06-23	96.250	96.310	91.150	91.710	88.180	9,749,700
2025-06-20	94.350	95.180	93.690	94.690	91.045	16,026,400
2025-06-18	95.520	96.150	93.310	93.800	90.189	9,116,000
2025-06-17	95.930	96.750	94.830	95.500	91.824	9,468,100
2025-06-16	96.120	96.920	94.010	95.000	91.343	10,330,400
2025-06-13	96.530	98.250	95.460	96.960	93.228	16,849,700
2025-06-12	92.700	94.760	92.130	94.690	91.045	7,862,300
2025-06-11	91.820	93.820	91.140	93.350	89.757	8,738,500
2025-06-10	89.330	91.690	89.080	91.180	87.670	9,687,600
2025-06-09	87.800	88.810	87.020	88.040	84.651	6,212,600
2025-06-06	86.750	87.790	86.730	87.220	83.863	6,042,100
2025-06-05	86.840	86.840	85.230	85.350	82.065	5,110,200
2025-06-04	87.950	88.870	85.800	85.950	82.641	7,268,000
2025-06-03	86.660	88.600	85.380	87.910	84.526	5,642,900
2025-06-02	87.050	87.560	85.860	86.720	83.382	8,634,400
2025-05-30	84.950	86.050	84.540	85.350	82.065	20,170,600
2025-05-29	84.800	85.610	84.340	85.600	82.305	6,999,800
2025-05-28	86.520	86.610	84.280	84.580	81.324	6,793,000
2025-05-27	85.650	85.790	84.560	85.550	82.257	7,227,100
2025-05-23	85.040	85.720	84.770	85.190	81.911	6,789,600
2025-05-22	86.380	86.570	84.860	86.130	82.814	6,587,200
2025-05-21	89.560	89.560	87.040	87.150	83.795	8,639,100
2025-05-20	90.160	90.430	89.220	89.690	86.237	5,313,200
2025-05-19	91.750	91.900	90.000	90.410	86.930	7,190,100
2025-05-16	93.570	93.620	91.510	92.430	88.122	6,696,200
2025-05-15	90.910	93.080	90.730	92.960	88.627	6,696,200
2025-05-14	93.010	93.820	92.370	92.570	88.255	7,605,200

← NewerPage 6 of 79 · 4,729 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.