Conocophillips historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	92.730	95.080	92.290	94.170	89.781	8,293,600
2025-05-12	93.390	94.220	92.090	92.270	87.969	8,799,600
2025-05-09	90.890	91.070	88.300	88.590	84.461	7,569,300
2025-05-08	89.360	92.260	88.690	88.820	84.680	15,884,200
2025-05-07	88.200	88.320	86.880	87.710	83.622	9,200,900
2025-05-06	88.520	89.570	87.580	87.630	83.546	8,902,400
2025-05-05	89.810	89.810	87.550	87.610	83.527	9,275,000
2025-05-02	91.760	92.440	89.700	91.410	87.150	6,895,400
2025-05-01	88.430	91.380	88.250	90.650	86.425	8,027,600
2025-04-30	90.730	90.750	88.070	89.120	84.966	8,415,300
2025-04-29	91.000	92.610	90.390	91.880	87.598	4,828,800
2025-04-28	91.620	93.340	91.620	92.930	88.599	4,667,600
2025-04-25	90.650	92.010	90.610	91.720	87.445	4,736,600
2025-04-24	90.750	92.210	90.140	91.800	87.521	6,520,300
2025-04-23	90.780	91.670	89.080	89.930	85.739	7,699,600
2025-04-22	88.890	90.470	87.820	89.760	85.576	5,556,800
2025-04-21	87.260	87.860	86.330	87.550	83.469	6,213,500
2025-04-17	87.810	90.480	87.690	88.980	84.833	7,804,400
2025-04-16	86.380	88.360	86.010	86.360	82.335	6,093,300
2025-04-15	86.600	87.710	85.470	85.720	81.725	5,739,600
2025-04-14	88.600	88.620	85.590	86.450	82.421	6,537,200
2025-04-11	83.300	86.980	82.460	86.390	82.364	9,233,400
2025-04-10	88.500	88.650	80.800	83.290	79.408	15,621,900
2025-04-09	81.110	92.470	79.880	91.510	87.245	17,841,900
2025-04-08	87.150	88.280	81.270	82.660	78.807	11,509,800
2025-04-07	84.010	89.420	81.720	85.670	81.677	12,870,200
2025-04-04	92.100	92.650	85.550	86.290	82.268	15,158,400
2025-04-03	100.33	101.44	95.120	95.250	90.811	13,870,900
2025-04-02	104.40	106.20	104.24	106.10	101.15	6,527,500
2025-04-01	104.91	105.71	104.02	105.39	100.48	6,809,500
2025-03-31	102.22	105.46	102.01	105.02	100.13	7,905,800
2025-03-28	102.44	103.26	101.61	102.37	97.599	3,745,400
2025-03-27	102.90	103.84	102.23	102.82	98.028	4,712,000
2025-03-26	103.65	104.87	102.61	103.20	98.390	7,168,400
2025-03-25	102.58	103.35	101.42	102.55	97.770	6,556,500
2025-03-24	102.03	102.93	101.57	102.19	97.427	6,768,300
2025-03-21	102.41	102.96	101.34	101.92	97.170	55,090,400
2025-03-20	101.15	102.63	100.84	102.31	97.541	11,577,800
2025-03-19	100.50	102.66	100.27	101.33	96.607	8,784,600
2025-03-18	100.46	100.93	98.730	100.53	95.844	7,861,500
2025-03-17	99.250	100.52	99.020	99.360	94.729	8,031,100
2025-03-14	96.940	99.640	96.220	98.950	94.338	7,625,800
2025-03-13	97.000	99.370	96.140	96.190	91.707	11,354,700
2025-03-12	95.180	97.790	95.010	97.750	93.194	10,147,300
2025-03-11	92.900	96.140	92.900	95.410	90.963	14,544,100
2025-03-10	91.450	94.030	90.650	92.900	88.570	12,086,700
2025-03-07	89.390	91.070	89.390	90.630	86.406	8,603,700
2025-03-06	88.800	89.640	87.920	88.600	84.470	8,679,000
2025-03-05	88.830	89.400	86.810	88.880	84.737	12,081,100
2025-03-04	91.060	92.110	88.470	90.640	86.415	14,000,500
2025-03-03	99.750	99.760	91.560	92.630	88.313	12,640,200
2025-02-28	97.130	99.190	96.090	99.150	94.529	9,002,600
2025-02-27	97.200	98.990	96.310	97.370	92.832	6,306,300
2025-02-26	97.300	97.400	95.230	96.130	91.650	6,292,400
2025-02-25	99.280	99.760	96.880	97.080	92.555	5,822,000
2025-02-24	98.060	99.350	97.890	98.820	94.214	6,277,700
2025-02-21	101.05	101.57	97.790	97.940	93.375	8,562,200
2025-02-20	99.750	102.09	99.200	102.00	97.246	6,309,200
2025-02-19	98.350	100.29	98.160	99.570	94.929	7,515,100
2025-02-18	96.240	97.630	95.290	97.450	92.908	11,777,700

← NewerPage 7 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.