Conocophillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 96.910 | 98.460 | 96.240 | 96.260 | 91.773 | 7,960,800 |
| 2025-02-13 | 97.820 | 98.010 | 96.410 | 96.900 | 91.640 | 9,329,100 |
| 2025-02-12 | 101.00 | 101.71 | 98.330 | 98.400 | 93.059 | 7,585,800 |
| 2025-02-11 | 99.530 | 102.61 | 99.200 | 101.71 | 96.189 | 8,063,700 |
| 2025-02-10 | 99.610 | 99.610 | 97.820 | 99.480 | 94.080 | 10,338,500 |
| 2025-02-07 | 100.06 | 100.45 | 98.270 | 98.360 | 93.021 | 12,121,700 |
| 2025-02-06 | 98.890 | 101.10 | 98.600 | 99.940 | 94.515 | 8,543,400 |
| 2025-02-05 | 100.53 | 100.88 | 99.400 | 100.21 | 94.770 | 6,961,100 |
| 2025-02-04 | 97.700 | 100.80 | 97.530 | 100.58 | 95.120 | 5,310,900 |
| 2025-02-03 | 98.750 | 98.940 | 97.040 | 98.480 | 93.134 | 5,948,600 |
| 2025-01-31 | 101.33 | 101.34 | 98.560 | 98.830 | 93.465 | 6,264,900 |
| 2025-01-30 | 102.00 | 102.27 | 100.94 | 101.46 | 95.952 | 4,046,900 |
| 2025-01-29 | 101.15 | 101.90 | 100.35 | 101.56 | 96.047 | 4,130,600 |
| 2025-01-28 | 102.89 | 103.33 | 100.74 | 101.38 | 95.877 | 4,742,100 |
| 2025-01-27 | 102.46 | 103.71 | 101.40 | 102.69 | 97.116 | 6,831,000 |
| 2025-01-24 | 104.51 | 104.75 | 101.73 | 101.83 | 96.302 | 5,962,100 |
| 2025-01-23 | 104.11 | 105.48 | 103.63 | 103.99 | 98.345 | 5,734,200 |
| 2025-01-22 | 104.28 | 104.99 | 102.92 | 103.06 | 97.466 | 4,839,100 |
| 2025-01-21 | 105.00 | 105.73 | 104.04 | 104.28 | 98.619 | 7,144,700 |
| 2025-01-17 | 105.80 | 106.15 | 105.17 | 105.85 | 100.10 | 8,559,300 |
| 2025-01-16 | 105.19 | 106.17 | 105.09 | 105.61 | 99.877 | 5,273,500 |
| 2025-01-15 | 105.02 | 105.87 | 104.44 | 105.48 | 99.754 | 4,566,900 |
| 2025-01-14 | 103.38 | 104.95 | 103.15 | 104.88 | 99.187 | 4,808,100 |
| 2025-01-13 | 102.02 | 105.10 | 102.02 | 104.23 | 98.572 | 7,342,100 |
| 2025-01-10 | 103.50 | 104.44 | 101.19 | 101.92 | 96.387 | 7,013,200 |
| 2025-01-08 | 101.00 | 102.45 | 100.75 | 101.62 | 96.104 | 5,119,900 |
| 2025-01-07 | 100.50 | 102.49 | 99.910 | 101.67 | 96.151 | 5,074,700 |
| 2025-01-06 | 101.55 | 102.15 | 99.640 | 99.990 | 94.562 | 5,935,500 |
| 2025-01-03 | 100.62 | 101.40 | 100.29 | 101.09 | 95.603 | 5,758,200 |
| 2025-01-02 | 100.00 | 101.28 | 99.520 | 100.08 | 94.647 | 5,080,600 |
| 2024-12-31 | 97.300 | 99.300 | 97.100 | 99.170 | 93.787 | 5,556,400 |
| 2024-12-30 | 97.250 | 97.600 | 96.140 | 97.090 | 91.820 | 5,238,800 |
| 2024-12-27 | 97.000 | 97.980 | 96.470 | 96.920 | 91.659 | 5,889,700 |
| 2024-12-26 | 97.130 | 97.150 | 96.240 | 96.890 | 91.631 | 4,325,600 |
| 2024-12-24 | 96.500 | 97.190 | 95.850 | 97.110 | 91.839 | 2,677,400 |
| 2024-12-23 | 95.430 | 96.880 | 94.580 | 96.380 | 91.148 | 7,892,300 |
| 2024-12-20 | 94.760 | 96.380 | 94.230 | 95.120 | 89.957 | 29,542,200 |
| 2024-12-19 | 96.990 | 96.990 | 95.100 | 95.180 | 90.013 | 9,951,200 |
| 2024-12-18 | 98.000 | 98.510 | 95.750 | 95.850 | 90.647 | 8,466,500 |
| 2024-12-17 | 98.770 | 99.260 | 96.750 | 98.260 | 92.926 | 8,737,800 |
| 2024-12-16 | 101.13 | 101.49 | 99.430 | 99.570 | 94.165 | 7,441,800 |
| 2024-12-13 | 101.05 | 102.26 | 100.58 | 101.02 | 95.536 | 6,887,800 |
| 2024-12-12 | 102.38 | 102.62 | 100.87 | 100.91 | 95.432 | 5,908,600 |
| 2024-12-11 | 102.36 | 102.72 | 101.69 | 102.19 | 96.643 | 8,195,500 |
| 2024-12-10 | 103.63 | 104.14 | 102.10 | 102.36 | 96.804 | 5,860,800 |
| 2024-12-09 | 104.22 | 105.05 | 102.88 | 103.16 | 97.560 | 6,526,500 |
| 2024-12-06 | 104.45 | 104.59 | 102.40 | 103.22 | 97.617 | 5,365,600 |
| 2024-12-05 | 105.08 | 105.87 | 104.01 | 104.44 | 98.771 | 7,074,700 |
| 2024-12-04 | 105.94 | 106.11 | 102.83 | 103.51 | 97.891 | 7,291,000 |
| 2024-12-03 | 107.03 | 107.67 | 105.71 | 106.05 | 100.29 | 5,862,600 |
| 2024-12-02 | 108.34 | 108.74 | 105.54 | 106.14 | 100.38 | 5,939,700 |
| 2024-11-29 | 107.75 | 108.52 | 107.36 | 108.34 | 102.46 | 3,918,700 |
| 2024-11-27 | 107.36 | 108.99 | 107.11 | 107.39 | 101.56 | 6,237,600 |
| 2024-11-26 | 106.62 | 107.35 | 104.90 | 106.78 | 100.98 | 12,073,700 |
| 2024-11-25 | 111.90 | 111.96 | 105.54 | 106.10 | 100.34 | 23,447,400 |
| 2024-11-22 | 112.17 | 112.73 | 111.13 | 111.75 | 105.68 | 7,516,200 |
| 2024-11-21 | 114.27 | 115.38 | 111.50 | 111.90 | 105.83 | 12,535,500 |
| 2024-11-20 | 112.90 | 113.99 | 112.64 | 113.43 | 107.27 | 4,092,700 |
| 2024-11-19 | 112.62 | 114.14 | 112.25 | 113.09 | 106.95 | 5,100,000 |
| 2024-11-18 | 113.39 | 114.46 | 112.75 | 113.76 | 107.58 | 5,089,000 |
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.