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 |
| 2026-09-17 | 131.30 | 133.40 | 130.97 | 133.19 | 133.19 | 7,329,300 |
| 2026-09-16 | 138.42 | 139.19 | 132.38 | 132.54 | 132.54 | 9,045,900 |
| 2026-09-15 | 137.57 | 141.62 | 136.32 | 141.22 | 141.22 | 6,560,900 |
| 2026-09-14 | 138.89 | 139.82 | 136.05 | 136.67 | 136.67 | 6,580,400 |
| 2026-09-11 | 136.44 | 137.66 | 135.53 | 137.35 | 137.35 | 5,524,200 |
| 2026-09-10 | 138.75 | 138.89 | 134.70 | 137.04 | 137.04 | 5,596,700 |
| 2026-09-09 | 137.01 | 137.87 | 136.15 | 136.53 | 136.53 | 5,549,700 |
| 2026-09-08 | 136.15 | 137.53 | 134.14 | 135.04 | 135.04 | 5,175,600 |
| 2026-09-04 | 134.60 | 135.42 | 132.57 | 134.26 | 134.26 | 5,496,100 |
| 2026-09-03 | 136.39 | 137.42 | 135.44 | 135.72 | 135.72 | 4,985,200 |
| 2026-09-02 | 134.96 | 137.37 | 134.65 | 137.20 | 137.20 | 6,019,800 |
| 2026-09-01 | 135.00 | 136.30 | 133.64 | 136.19 | 136.19 | 6,414,000 |
| 2026-08-31 | 132.78 | 134.29 | 131.10 | 132.49 | 132.49 | 8,844,800 |
| 2026-08-28 | 129.95 | 130.84 | 129.37 | 130.35 | 130.35 | 4,651,300 |
| 2026-08-27 | 130.00 | 130.20 | 128.00 | 129.52 | 129.52 | 6,677,700 |
| 2026-08-26 | 130.09 | 132.72 | 130.08 | 130.61 | 130.61 | 5,820,200 |
| 2026-08-25 | 131.09 | 132.92 | 130.17 | 131.84 | 131.84 | 6,045,421 |
| 2026-08-24 | 134.09 | 135.63 | 132.93 | 133.35 | 133.35 | 6,137,945 |
| 2026-08-21 | 134.89 | 135.88 | 134.45 | 134.87 | 134.87 | 8,696,600 |
| 2026-08-20 | 132.50 | 135.87 | 132.23 | 134.89 | 134.89 | 9,358,400 |
| 2026-08-19 | 130.21 | 132.38 | 129.86 | 130.58 | 130.58 | 7,845,500 |
| 2026-08-18 | 129.00 | 130.12 | 128.10 | 129.72 | 129.72 | 5,339,300 |
| 2026-08-17 | 126.15 | 127.86 | 125.14 | 127.56 | 127.56 | 6,963,700 |
| 2026-08-14 | 125.56 | 127.40 | 125.37 | 126.78 | 125.94 | 5,626,200 |
| 2026-08-13 | 125.72 | 126.39 | 124.12 | 124.52 | 123.70 | 7,248,000 |
| 2026-08-12 | 125.00 | 127.34 | 124.81 | 127.30 | 126.46 | 6,063,400 |
| 2026-08-11 | 122.75 | 126.05 | 122.57 | 125.92 | 125.09 | 5,922,800 |
| 2026-08-10 | 119.23 | 123.26 | 119.17 | 123.03 | 122.21 | 7,267,300 |
| 2026-08-07 | 115.61 | 118.52 | 114.89 | 117.61 | 116.83 | 7,866,000 |
| 2026-08-06 | 120.00 | 120.05 | 115.43 | 116.76 | 115.99 | 8,648,300 |
| 2026-08-05 | 118.80 | 119.15 | 114.71 | 115.04 | 114.28 | 7,905,100 |
| 2026-08-04 | 117.64 | 118.47 | 116.08 | 117.94 | 117.16 | 7,115,400 |
| 2026-08-03 | 118.54 | 119.28 | 117.14 | 119.16 | 118.37 | 6,555,200 |
| 2026-07-31 | 119.45 | 120.84 | 117.83 | 120.48 | 119.68 | 5,801,900 |
| 2026-07-30 | 116.20 | 119.12 | 116.20 | 119.03 | 118.24 | 6,496,700 |
| 2026-07-29 | 117.95 | 119.00 | 117.26 | 118.06 | 117.28 | 5,998,500 |
| 2026-07-28 | 115.99 | 117.19 | 113.21 | 114.10 | 113.34 | 7,638,000 |
| 2026-07-27 | 117.22 | 118.49 | 115.46 | 115.58 | 114.81 | 7,322,500 |
| 2026-07-24 | 120.27 | 121.69 | 119.63 | 120.26 | 119.46 | 4,392,500 |
Page 1 of 79 · 4,728 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.