COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201750.5250.5950.0250.2250.224,566,900
Nov 21, 201750.2750.7449.6750.0150.016,331,500
Nov 20, 201750.0050.2549.5850.0850.084,429,600
Nov 17, 201750.2450.5250.0050.1350.134,191,800
Nov 16, 201750.4050.6550.0850.2250.225,694,900
Nov 15, 201750.7451.1749.9550.4950.497,262,700
Nov 14, 201752.1952.4351.0851.2351.236,945,000
Nov 13, 201752.6652.9652.5152.5752.576,728,300
Nov 10, 201753.4053.4952.5052.9952.995,504,600
Nov 09, 201753.2753.6552.8353.5353.536,709,400
Nov 08, 201754.1054.2253.1653.5253.527,513,000
Nov 07, 201753.9354.0752.9353.4853.488,577,500
Nov 06, 201753.0153.9452.8053.6753.678,438,900
Nov 03, 201752.3753.2751.9952.9652.968,030,100
Nov 02, 201752.0652.5951.6952.4852.486,177,100
Nov 01, 201751.8152.2851.4352.1052.106,455,500
Oct 31, 201751.3251.6151.0251.1551.156,171,500
Oct 30, 201751.3951.8050.8951.3951.396,647,600
Oct 27, 201751.1652.2350.2051.2151.217,835,700
Oct 26, 201750.3951.7749.7951.4651.467,564,600
Oct 25, 201751.0651.1349.7549.9649.966,989,700
Oct 24, 201750.4851.3250.4250.9950.997,609,400
Oct 23, 201750.2850.7549.9350.2650.265,589,000
Oct 20, 201749.9050.4049.5650.2550.255,993,200
Oct 19, 201749.3950.0449.3049.7149.714,015,400
Oct 18, 201749.7550.1849.5649.7149.716,481,700
Oct 17, 201749.7049.9449.3249.7249.723,579,000
Oct 16, 201749.7150.1349.6549.7249.724,301,600
Oct 13, 201749.9950.1649.3649.4049.404,629,900
Oct 13, 20170.265 Dividend
Oct 12, 201749.0949.8749.0149.8149.554,443,100
Oct 11, 201749.2049.7348.8949.6049.344,534,800
Oct 10, 201749.3749.6849.1149.1948.935,252,800
Oct 09, 201749.1049.2048.8348.9148.654,765,500
Oct 06, 201749.1549.4448.7048.8648.603,902,900
Oct 05, 201749.4649.7949.4149.7049.445,295,400
Oct 04, 201749.3649.5948.9149.3149.055,432,400
Oct 03, 201750.1750.2349.2349.2448.986,742,100
Oct 02, 201749.5550.3349.3050.3150.044,832,100
Sep 29, 201749.7850.1049.6150.0549.784,175,700
Sep 28, 201750.4550.8349.8150.0049.735,490,600
Sep 27, 201749.6750.2249.5850.2249.955,369,500
Sep 26, 201749.7350.0349.2249.6749.415,434,200
Sep 25, 201749.4150.1949.3949.9849.716,800,100
Sep 22, 201748.7049.6548.6349.0848.827,388,200
Sep 21, 201748.1948.7847.8948.6948.435,790,700
Sep 20, 201747.8648.8047.8048.3348.078,843,300
Sep 19, 201747.1147.7847.0947.5547.306,216,100
Sep 18, 201746.2047.2346.1747.0946.846,988,900
Sep 15, 201745.8346.5145.7846.5146.2611,895,000
Sep 14, 201745.7446.3645.6545.8345.596,573,400
Sep 13, 201745.0445.7945.0045.5645.326,178,600
Sep 12, 201745.0345.2944.7944.9344.695,189,000
Sep 11, 201744.6645.2944.5044.9344.694,809,400
Sep 08, 201745.0045.0044.1044.4744.234,147,400
Sep 07, 201744.9045.1944.4745.1144.875,184,700
Sep 06, 201744.7545.3544.7345.0644.825,939,300
Sep 05, 201744.4944.7144.1144.3944.155,438,800
Sep 01, 201743.7644.3943.4844.2444.004,808,800
Aug 31, 201743.7844.1543.5243.6643.437,660,100
Aug 30, 201742.6343.5042.4243.4143.186,846,900
Aug 29, 201742.7242.9942.4342.8542.624,592,900
Aug 28, 201743.6043.6342.7043.0542.824,593,400
Aug 25, 201743.4944.1143.3643.5843.355,393,800
Aug 24, 201743.5243.5643.0843.3043.074,370,000
Aug 23, 201742.9543.9542.8343.6943.465,240,900
Aug 22, 201742.6443.3642.6243.1942.965,850,200
Aug 21, 201742.9042.9442.2742.5042.275,709,600
Aug 18, 201742.9643.5642.5143.1142.887,310,400
Aug 17, 201743.5043.8642.9643.0042.776,422,500
Aug 16, 201744.5944.6643.5143.6943.465,795,800
Aug 15, 201744.4444.7044.0544.5044.268,179,300
Aug 14, 201744.8045.0944.4044.5444.305,055,900
Aug 11, 201744.9645.3844.6744.7944.554,206,900
Aug 10, 201745.6845.9544.9344.9744.736,441,400
Aug 09, 201745.7946.0045.3745.6545.417,451,100
Aug 08, 201745.1546.1145.0045.6345.398,032,000
Aug 07, 201745.2745.4844.8345.1744.936,370,200
Aug 04, 201744.9445.5944.8645.5645.326,105,600
Aug 03, 201745.6445.9544.6844.9144.679,204,100
Aug 02, 201744.3945.6344.2745.6145.379,562,300
Aug 01, 201745.3345.3344.6244.7544.516,685,100
Jul 31, 201745.3345.8745.2045.3745.138,368,400
Jul 28, 201744.7345.9444.6245.2645.0210,794,900
Jul 27, 201744.3444.6643.8244.6644.429,803,100
Jul 26, 201743.9144.3843.5843.7043.477,124,500
Jul 25, 201743.3543.9643.2343.6543.428,641,100
Jul 24, 201742.7342.9642.5442.6142.386,094,100
Jul 21, 201742.9643.1642.5742.6542.426,480,600
Jul 20, 201743.7843.8343.1043.2343.007,663,000
Jul 20, 20170.265 Dividend
Jul 19, 201742.9543.7542.9443.6643.168,823,000
Jul 18, 201743.4543.4542.8043.0742.586,834,800
Jul 17, 201743.3143.5243.0943.1942.707,014,700
Jul 14, 201743.3243.7843.2743.4542.965,467,300
Jul 13, 201743.2243.4742.9043.2542.767,014,100
Jul 12, 201743.8244.0042.9343.2442.757,907,900
Jul 11, 201743.2543.6642.9243.3542.865,782,600
Jul 10, 201742.8343.4842.7743.2442.755,631,900
Jul 07, 201743.1243.2842.5043.0042.518,494,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...