COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202042.9143.3642.3043.2843.284,674,000
May 21, 202044.3944.8743.6243.7243.726,646,000
May 20, 202043.5944.8043.3044.1544.157,203,000
May 19, 202043.7043.8842.6142.6742.676,126,300
May 18, 202043.4544.6143.1743.6043.609,049,900
May 15, 202039.8741.5539.7240.8740.877,242,300
May 14, 202038.9340.4637.7839.9339.936,718,700
May 13, 202041.0241.1839.5439.8939.897,666,400
May 12, 202042.6243.1541.5341.5841.587,375,900
May 11, 202042.2343.2842.0842.2742.277,076,000
May 08, 202043.1243.3542.0643.0843.086,975,600
May 08, 20200.42 Dividend
May 07, 202042.0043.3541.9142.4242.009,520,700
May 06, 202041.0941.8339.8240.4940.098,213,000
May 05, 202043.1043.5740.6640.9240.5110,096,700
May 04, 202038.6240.4038.1540.3639.9612,515,600
May 01, 202040.5441.3038.7139.1438.759,256,700
Apr 30, 202042.5843.5840.8442.1041.6811,760,700
Apr 29, 202040.0742.5539.6442.2141.7912,958,100
Apr 28, 202037.8938.9937.5638.4838.109,445,700
Apr 27, 202035.8737.4134.6837.1536.788,302,500
Apr 24, 202036.9737.3035.7836.0935.738,686,400
Apr 23, 202036.6137.2035.3736.1835.829,849,600
Apr 22, 202035.2035.5334.5434.9834.6312,049,900
Apr 21, 202032.9534.1332.6133.1932.8613,639,500
Apr 20, 202032.4735.6732.4034.5734.2313,226,400
Apr 17, 202031.9835.3731.8535.2634.9113,162,600
Apr 16, 202031.8432.2330.5231.0730.7613,220,600
Apr 15, 202032.1733.0030.7332.2031.8811,354,700
Apr 14, 202034.3734.4733.6734.0833.7411,082,200
Apr 13, 202035.9435.9833.7734.3033.9610,222,000
Apr 09, 202037.9337.9833.2934.7334.3914,200,200
Apr 08, 202034.0535.8933.8735.6835.338,171,100
Apr 07, 202034.8835.9433.0233.2732.9411,704,200
Apr 06, 202033.4833.8031.7932.8032.4813,532,900
Apr 03, 202034.6134.9831.6132.9132.5811,505,000
Apr 02, 202031.2535.4230.7133.8633.5214,693,200
Apr 01, 202029.3230.5328.8329.6229.3311,101,400
Mar 31, 202030.0331.9229.7130.8030.5013,481,100
Mar 30, 202028.5130.1427.5229.2929.0011,089,600
Mar 27, 202030.1230.2728.8029.2528.9610,647,200
Mar 26, 202031.1232.4630.4032.0931.7713,576,900
Mar 25, 202031.2332.5629.4930.9430.6314,295,900
Mar 24, 202026.4530.8726.4530.7430.4416,724,400
Mar 23, 202026.7526.9723.3524.5524.3116,239,400
Mar 20, 202027.0628.3925.8926.8426.5723,790,200
Mar 19, 202023.1325.9921.0025.5925.3415,655,100
Mar 18, 202024.2525.6020.8422.6722.4517,039,700
Mar 17, 202026.3626.8524.3926.2525.9918,692,900
Mar 16, 202027.4931.1525.9126.0825.8213,774,100
Mar 13, 202030.6031.7427.5931.3831.0717,506,900
Mar 12, 202030.3431.4127.8228.2027.9216,581,700
Mar 11, 202033.5933.9531.5132.5632.2418,460,700
Mar 10, 202036.6437.4233.0034.8834.5320,337,700
Mar 09, 202033.9536.2032.0034.0733.7329,828,600
Mar 06, 202045.9846.4944.6845.3344.8814,504,800
Mar 05, 202047.9848.6446.7847.7047.239,603,800
Mar 04, 202048.7549.5547.7449.4348.948,924,200
Mar 03, 202049.5351.4947.4548.1247.6411,785,400
Mar 02, 202049.3249.3846.8849.2348.7410,672,800
Feb 28, 202045.4248.4445.1248.4247.9416,558,800
Feb 27, 202049.6049.6147.1347.1346.6614,676,100
Feb 26, 202054.0254.2551.1151.1750.6611,646,700
Feb 25, 202056.5256.6953.5453.8353.3010,447,900
Feb 24, 202056.1556.9455.9956.3855.8210,350,200
Feb 21, 202058.3258.6157.7758.4457.865,216,300
Feb 20, 202059.2559.5558.5858.8858.305,755,000
Feb 19, 202058.7559.3658.6859.2658.675,267,400
Feb 18, 202058.4158.5757.7158.3057.723,937,800
Feb 14, 202058.8759.1058.1858.6258.044,204,500
Feb 13, 202059.0959.4558.6058.8258.245,995,600
Feb 13, 20200.42 Dividend
Feb 12, 202059.9061.1559.5459.7658.755,906,800
Feb 11, 202058.8559.0158.2158.7157.726,143,000
Feb 10, 202057.4658.1457.2157.8756.896,756,300
Feb 07, 202057.8158.3757.5657.9957.015,081,800
Feb 06, 202059.0759.0757.9358.4157.435,901,700
Feb 05, 202057.2858.9556.8258.7857.7912,891,800
Feb 04, 202058.9359.8256.4356.4955.5413,403,000
Feb 03, 202059.4160.3458.8659.1858.187,016,000
Jan 31, 202060.0060.4159.1259.4358.437,673,000
Jan 30, 202059.7560.9959.5960.8959.866,931,500
Jan 29, 202061.5961.6860.2760.4959.474,102,500
Jan 28, 202061.6161.6860.9061.1860.154,824,700
Jan 27, 202061.3761.8360.8461.0460.017,321,100
Jan 24, 202062.7062.7062.0562.6261.565,689,500
Jan 23, 202062.0163.3661.6263.1462.086,199,900
Jan 22, 202063.8063.8062.8363.0161.956,755,800
Jan 21, 202064.5764.8563.9464.0362.956,974,000
Jan 17, 202065.2865.4364.8465.0763.974,765,500
Jan 16, 202065.3965.6164.7665.0763.974,315,200
Jan 15, 202065.0065.3364.4465.0063.903,933,300
Jan 14, 202065.2265.3364.6665.1464.046,119,400
Jan 13, 202065.3665.5164.8865.1364.033,675,300
Jan 10, 202065.8666.2065.3365.4264.327,233,100
Jan 09, 202064.5766.1564.2966.0764.966,005,100
Jan 08, 202066.4566.6364.5264.9463.856,470,100
Jan 07, 202066.4466.4965.7466.4865.365,974,800
Jan 06, 202066.2866.9465.8866.4865.368,823,800
Jan 03, 202067.0467.1365.0765.7064.596,333,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...