Conocophillips historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 112.68 | 114.07 | 111.88 | 112.32 | 106.22 | 4,124,000 |
| 2024-11-14 | 112.59 | 113.02 | 111.35 | 112.92 | 106.79 | 4,389,900 |
| 2024-11-13 | 110.42 | 112.46 | 109.50 | 111.82 | 105.75 | 5,961,600 |
| 2024-11-12 | 112.46 | 112.83 | 110.47 | 110.64 | 104.63 | 5,175,700 |
| 2024-11-11 | 111.52 | 112.75 | 110.95 | 112.05 | 105.97 | 3,820,200 |
| 2024-11-08 | 111.10 | 112.00 | 110.56 | 111.59 | 105.53 | 5,314,000 |
| 2024-11-07 | 113.91 | 113.99 | 111.86 | 112.40 | 105.56 | 5,442,000 |
| 2024-11-06 | 112.00 | 114.87 | 111.39 | 113.63 | 106.72 | 7,733,600 |
| 2024-11-05 | 109.19 | 110.02 | 108.58 | 109.21 | 102.57 | 6,003,100 |
| 2024-11-04 | 109.00 | 110.07 | 108.72 | 108.86 | 102.24 | 5,441,700 |
| 2024-11-01 | 109.51 | 110.01 | 106.68 | 107.84 | 101.28 | 7,428,000 |
| 2024-10-31 | 106.97 | 110.65 | 106.00 | 109.54 | 102.87 | 11,969,400 |
| 2024-10-30 | 102.86 | 103.43 | 102.37 | 102.98 | 96.714 | 6,413,100 |
| 2024-10-29 | 102.96 | 103.76 | 102.16 | 102.32 | 96.094 | 3,809,400 |
| 2024-10-28 | 101.80 | 103.35 | 101.50 | 103.26 | 96.977 | 4,438,900 |
| 2024-10-25 | 105.06 | 105.43 | 104.25 | 104.56 | 98.198 | 3,823,100 |
| 2024-10-24 | 105.00 | 105.17 | 103.45 | 104.37 | 98.020 | 3,504,600 |
| 2024-10-23 | 104.59 | 105.06 | 103.66 | 104.51 | 98.151 | 4,541,300 |
| 2024-10-22 | 105.78 | 105.81 | 104.76 | 105.00 | 98.611 | 4,710,800 |
| 2024-10-21 | 106.65 | 106.84 | 104.69 | 104.99 | 98.602 | 4,387,000 |
| 2024-10-18 | 105.93 | 106.14 | 104.70 | 105.67 | 99.240 | 4,326,600 |
| 2024-10-17 | 105.32 | 106.24 | 104.94 | 106.15 | 99.691 | 5,093,400 |
| 2024-10-16 | 105.64 | 106.00 | 105.04 | 105.16 | 98.761 | 4,602,900 |
| 2024-10-15 | 106.00 | 107.13 | 105.12 | 105.21 | 98.808 | 6,395,700 |
| 2024-10-14 | 109.70 | 110.43 | 108.90 | 109.47 | 102.81 | 5,174,000 |
| 2024-10-11 | 110.75 | 111.70 | 110.27 | 110.49 | 103.77 | 6,820,300 |
| 2024-10-10 | 111.64 | 112.83 | 110.76 | 111.86 | 105.05 | 3,946,400 |
| 2024-10-09 | 109.91 | 111.52 | 109.55 | 110.97 | 104.22 | 4,217,200 |
| 2024-10-08 | 112.74 | 112.92 | 110.16 | 110.80 | 104.06 | 5,579,800 |
| 2024-10-07 | 114.94 | 116.08 | 114.44 | 114.72 | 107.74 | 4,899,800 |
| 2024-10-04 | 113.57 | 114.63 | 112.05 | 114.54 | 107.57 | 7,585,100 |
| 2024-10-03 | 110.70 | 112.51 | 109.99 | 112.42 | 105.58 | 7,397,400 |
| 2024-10-02 | 111.28 | 111.64 | 108.59 | 110.36 | 103.65 | 7,559,900 |
| 2024-10-01 | 104.54 | 109.68 | 104.10 | 109.37 | 102.72 | 8,067,600 |
| 2024-09-30 | 104.40 | 105.58 | 103.87 | 105.28 | 98.874 | 6,584,000 |
| 2024-09-27 | 102.63 | 104.84 | 102.60 | 104.72 | 98.348 | 5,489,500 |
| 2024-09-26 | 103.00 | 104.22 | 102.17 | 102.31 | 96.085 | 9,524,000 |
| 2024-09-25 | 108.50 | 108.82 | 105.69 | 105.73 | 99.297 | 6,561,400 |
| 2024-09-24 | 111.34 | 111.47 | 108.78 | 108.91 | 102.28 | 7,787,400 |
| 2024-09-23 | 110.10 | 110.94 | 107.49 | 109.69 | 103.02 | 8,197,600 |
| 2024-09-20 | 111.16 | 111.74 | 109.73 | 109.87 | 103.18 | 33,515,100 |
| 2024-09-19 | 110.50 | 111.35 | 109.37 | 110.55 | 103.82 | 7,990,700 |
| 2024-09-18 | 107.52 | 109.93 | 107.51 | 108.62 | 102.01 | 7,424,100 |
| 2024-09-17 | 105.51 | 108.50 | 105.30 | 108.29 | 101.70 | 8,661,300 |
| 2024-09-16 | 104.96 | 105.69 | 104.45 | 105.55 | 99.128 | 9,325,300 |
| 2024-09-13 | 103.32 | 104.37 | 103.05 | 103.50 | 97.202 | 5,441,600 |
| 2024-09-12 | 102.72 | 103.68 | 102.15 | 102.90 | 96.639 | 6,775,900 |
| 2024-09-11 | 103.80 | 104.04 | 101.30 | 102.57 | 96.329 | 6,803,100 |
| 2024-09-10 | 105.55 | 105.74 | 103.24 | 104.00 | 97.672 | 5,611,500 |
| 2024-09-09 | 106.05 | 106.67 | 105.54 | 105.60 | 99.175 | 6,477,000 |
| 2024-09-06 | 107.73 | 108.62 | 105.72 | 106.02 | 99.569 | 5,229,900 |
| 2024-09-05 | 109.22 | 109.39 | 107.29 | 107.45 | 100.91 | 5,582,400 |
| 2024-09-04 | 110.33 | 111.19 | 108.44 | 108.56 | 101.95 | 6,251,500 |
| 2024-09-03 | 111.90 | 111.91 | 109.21 | 109.85 | 103.17 | 6,369,900 |
| 2024-08-30 | 113.12 | 114.04 | 112.41 | 113.79 | 106.87 | 5,559,500 |
| 2024-08-29 | 112.98 | 115.14 | 112.07 | 114.37 | 107.41 | 5,270,200 |
| 2024-08-28 | 112.04 | 112.20 | 110.64 | 112.15 | 105.33 | 4,506,400 |
| 2024-08-27 | 113.66 | 113.66 | 112.06 | 112.43 | 105.59 | 3,521,700 |
| 2024-08-26 | 113.02 | 115.03 | 112.94 | 113.56 | 106.65 | 6,253,900 |
| 2024-08-23 | 110.83 | 111.49 | 110.27 | 111.40 | 104.62 | 4,024,200 |
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.