Conocophillips historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	142.69	146.59	142.24	146.51	146.51	7,766,500
2026-10-15	143.00	143.13	140.81	141.73	141.73	8,340,500
2026-10-14	142.00	142.55	140.90	142.34	142.34	5,668,300
2026-10-13	138.47	141.06	138.00	140.90	140.90	6,523,800
2026-10-12	136.01	137.63	135.76	137.56	137.56	4,418,600
2026-10-09	133.85	135.56	132.94	134.10	134.10	3,838,300
2026-10-08	132.76	134.77	132.14	134.19	134.19	6,073,900
2026-10-07	131.29	132.12	128.68	129.84	129.84	4,791,500
2026-10-06	128.19	130.07	127.78	129.35	129.35	5,839,200
2026-10-05	127.00	128.85	124.81	128.40	128.40	5,707,100
2026-10-02	125.01	127.13	125.01	126.75	126.75	5,245,200
2026-10-01	124.35	127.34	124.23	127.06	127.06	6,070,400
2026-09-30	125.93	126.56	124.95	125.15	125.15	6,490,800
2026-09-29	123.63	126.18	123.46	125.44	125.44	7,506,600
2026-09-28	129.36	129.36	125.82	126.04	126.04	6,196,900
2026-09-25	127.40	128.56	126.97	127.30	127.30	5,083,000
2026-09-24	129.60	130.97	128.67	129.34	129.34	5,361,600
2026-09-23	126.20	129.50	125.85	128.09	128.09	5,059,800
2026-09-22	125.98	127.26	124.47	125.27	125.27	9,070,090
2026-09-21	130.28	130.95	127.24	127.53	127.53	6,157,047
2026-09-18	132.84	133.33	131.48	131.83	131.83	18,510,100

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2005-06-02	2:1

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.