COP - ConocoPhillips

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201960.2561.2160.1360.8260.829,426,746
Sep 19, 201960.4860.6959.7559.9759.976,270,700
Sep 18, 201960.0060.3759.2760.0160.017,412,500
Sep 17, 201962.4763.2260.2061.2261.2213,487,100
Sep 16, 201961.4563.1560.5162.5362.5317,898,000
Sep 13, 201956.9857.7056.8757.3457.347,885,300
Sep 12, 201955.9956.9755.5856.3556.355,712,300
Sep 11, 201956.7357.4856.2957.2057.207,940,300
Sep 10, 201955.5457.4955.3956.3256.328,567,700
Sep 09, 201954.2055.0553.8754.9754.976,176,800
Sep 06, 201953.0853.7952.6853.6353.634,635,000
Sep 05, 201953.5954.2453.2953.4453.446,014,500
Sep 04, 201952.7953.4852.6053.3053.305,803,100
Sep 03, 201951.0552.1250.7452.0452.045,142,300
Aug 30, 201952.3652.9451.6252.1852.185,131,500
Aug 29, 201952.3152.9552.2152.2952.296,401,900
Aug 28, 201951.4152.2451.2551.9551.954,880,300
Aug 27, 201951.7351.8550.5250.9850.985,342,100
Aug 26, 201951.0551.7150.6951.3751.374,989,100
Aug 23, 201951.6552.1950.1350.4250.427,133,400
Aug 22, 201952.9153.3552.2352.2652.264,316,200
Aug 21, 201953.3353.6752.3952.6352.636,044,600
Aug 20, 201953.5153.6052.6552.7152.715,297,700
Aug 19, 201952.5754.3052.4653.9453.949,315,400
Aug 16, 201951.0551.8050.8051.4751.475,273,200
Aug 15, 201951.4052.0150.5950.9150.916,069,800
Aug 14, 201952.4652.8651.5151.7851.787,851,800
Aug 13, 201952.8454.8352.4453.8753.876,461,800
Aug 12, 201953.7953.9352.8553.1253.124,317,900
Aug 09, 201954.9655.4753.9854.0154.015,391,700
Aug 08, 201953.7855.0953.3055.0755.077,444,800
Aug 07, 201953.2853.7252.3053.3253.329,289,600
Aug 06, 201955.0255.0353.9254.2354.236,166,900
Aug 05, 201955.5555.7154.2354.6854.687,474,600
Aug 02, 201958.9459.3156.3256.4756.477,697,700
Aug 01, 201958.0860.2857.8958.8058.807,924,200
Jul 31, 201959.4859.7458.3859.0859.088,268,500
Jul 30, 201957.1059.8657.0259.5159.515,927,800
Jul 29, 201958.6958.8157.4858.1958.196,597,500
Jul 26, 201958.9059.3658.4458.7558.756,704,100
Jul 25, 201960.5960.6058.9059.0459.045,019,300
Jul 24, 201960.1360.7259.8960.0860.084,405,000
Jul 23, 201960.3460.4659.8460.2860.284,431,900
Jul 22, 201960.4660.9559.9760.4460.443,320,500
Jul 19, 201959.9360.5859.3660.3360.335,136,000
Jul 19, 20190.305 Dividend
Jul 18, 201960.0660.4459.7960.3260.015,711,600
Jul 17, 201960.1160.5459.7759.7859.487,055,900
Jul 16, 201960.6560.8359.5759.7559.456,011,300
Jul 15, 201961.8561.9160.5860.6560.345,051,000
Jul 12, 201961.4561.9661.2861.7661.454,806,300
Jul 11, 201961.0561.4760.7661.4661.154,194,600
Jul 10, 201960.4861.2760.2561.2160.905,983,900
Jul 09, 201959.9860.1859.0059.8959.596,057,000
Jul 08, 201959.8060.5559.7559.8959.597,176,000
Jul 05, 201960.1960.5859.5959.9059.604,584,300
Jul 03, 201960.5260.7659.9960.5060.194,881,900
Jul 02, 201962.2362.3359.9160.1059.808,132,300
Jul 01, 201962.0062.8161.7162.2561.946,282,300
Jun 28, 201961.2761.6960.6861.0060.696,108,800
Jun 27, 201962.5862.8660.8861.2760.966,004,700
Jun 26, 201960.8363.3060.8262.7562.439,509,900
Jun 25, 201960.3060.8859.7659.7759.475,024,000
Jun 24, 201960.3260.7860.2760.5260.213,701,800
Jun 21, 201960.7060.9960.2760.3360.029,147,100
Jun 20, 201960.7361.2060.4060.7060.399,437,900
Jun 19, 201959.7560.2959.3959.6559.354,469,100
Jun 18, 201959.4360.2259.2159.8359.534,980,000
Jun 17, 201958.3559.1158.2859.0158.714,575,000
Jun 14, 201959.0659.3958.6958.8258.523,590,500
Jun 13, 201959.3559.6258.8659.0658.765,174,200
Jun 12, 201958.1758.6157.8858.5558.255,677,400
Jun 11, 201959.6959.8758.6658.7358.435,280,300
Jun 10, 201959.3359.6958.7959.2658.965,268,400
Jun 07, 201958.3159.3158.1558.9658.665,893,000
Jun 06, 201957.3858.5357.2958.2057.917,370,600
Jun 05, 201959.2159.3056.9857.0856.7911,839,200
Jun 04, 201959.8760.0058.9659.1058.807,260,500
Jun 03, 201959.0760.2059.0259.4259.126,541,500
May 31, 201958.0559.4057.8258.9658.666,939,500
May 30, 201960.0760.3158.6058.9558.655,817,900
May 29, 201959.2960.3558.9460.1459.846,828,300
May 28, 201960.0360.6459.7860.0559.755,685,800
May 24, 201960.0260.4158.9359.8859.586,070,700
May 23, 201961.8461.9759.2259.5059.208,896,800
May 22, 201963.0763.7162.7463.0562.735,156,300
May 21, 201962.7063.9662.6963.6263.305,855,300
May 20, 201962.0362.5661.8862.4562.134,794,800
May 17, 201961.9762.5761.8262.1061.794,906,100
May 16, 201962.6063.1362.5062.5762.255,312,500
May 15, 201962.0062.3261.3062.0461.736,316,300
May 14, 201961.4962.8961.4462.3262.005,259,000
May 13, 201961.4961.9160.8261.1960.886,280,300
May 10, 201961.2762.2860.4761.9261.616,411,500
May 10, 20190.305 Dividend
May 09, 201960.8361.8360.6561.5460.937,799,800
May 08, 201961.0462.1460.9661.4360.824,809,000
May 07, 201961.1661.3460.3061.0060.396,452,200
May 06, 201961.2562.3560.9861.8861.267,402,400
May 03, 201961.9062.8861.5262.0161.396,883,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...