COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201854.3955.0654.2354.6554.654,889,700
Feb 15, 201855.6455.7153.7654.5454.546,190,800
Feb 14, 201852.7055.8652.5455.5155.516,612,400
Feb 13, 201852.9353.9452.6153.3253.325,438,300
Feb 12, 201852.6353.9652.5553.4153.417,035,400
Feb 09, 201853.2453.6050.1852.0252.029,685,600
Feb 09, 20180.285 Dividend
Feb 08, 201855.6255.8353.2353.2452.968,618,400
Feb 07, 201856.0656.9755.6355.6355.337,721,700
Feb 06, 201854.7556.5454.4255.9455.6411,013,500
Feb 05, 201857.1458.4755.4155.9455.6411,060,300
Feb 02, 201859.1759.4457.6157.7257.418,433,300
Feb 01, 201859.0059.9758.1559.3559.037,011,000
Jan 31, 201858.5359.2458.2858.8158.507,073,700
Jan 30, 201858.9459.3258.0858.4658.156,381,000
Jan 29, 201859.9260.5359.5659.6659.344,167,600
Jan 26, 201859.7060.5259.6160.3960.075,277,700
Jan 25, 201860.7560.9059.4059.4859.165,473,400
Jan 24, 201860.5461.3260.4560.4960.174,992,000
Jan 23, 201860.6160.7060.0360.4760.155,478,800
Jan 22, 201859.8660.6859.7960.6760.355,748,800
Jan 19, 201859.6859.8159.2759.7559.435,037,500
Jan 18, 201859.6260.0659.1559.7659.444,554,800
Jan 17, 201858.9760.1958.7859.8659.545,798,400
Jan 16, 201860.0060.2258.8058.8458.535,458,600
Jan 12, 201859.3960.2459.1260.0559.736,742,100
Jan 11, 201858.1759.4857.5459.1858.867,341,800
Jan 10, 201858.1458.2857.5657.6557.344,627,900
Jan 09, 201857.4758.3257.4157.9357.625,519,700
Jan 08, 201856.7657.4656.5957.4657.154,522,900
Jan 05, 201856.6856.9156.1856.8856.583,771,900
Jan 04, 201856.4157.1956.0956.9956.684,897,200
Jan 03, 201855.3856.3955.3356.3456.044,105,800
Jan 02, 201855.0955.5154.8255.3255.023,985,200
Dec 29, 201755.4455.5054.8754.8954.603,668,500
Dec 28, 201755.4955.5955.1055.1854.884,240,600
Dec 27, 201756.0656.0755.1455.5955.294,369,600
Dec 26, 201755.7856.3755.5456.2355.933,194,900
Dec 22, 201756.0556.2155.4655.5055.203,911,900
Dec 21, 201754.1556.0754.0355.9555.657,824,700
Dec 20, 201752.9054.5152.4654.2553.968,064,600
Dec 19, 201752.4652.9352.1452.6852.404,795,800
Dec 18, 201752.1152.6652.1152.3452.065,565,300
Dec 15, 201752.7853.0552.0652.1751.8911,363,400
Dec 14, 201751.9052.7651.8552.3152.036,436,200
Dec 13, 201751.9252.0951.5851.6851.404,906,800
Dec 12, 201751.8852.0651.2151.9651.686,200,200
Dec 11, 201751.5452.3151.4151.6951.414,040,400
Dec 08, 201750.8751.7150.7451.5751.295,316,200
Dec 07, 201750.3250.8350.0850.5450.274,037,800
Dec 06, 201751.0751.2450.3250.3850.114,437,300
Dec 05, 201751.2351.7051.1151.2350.964,531,700
Dec 04, 201751.8752.3651.2551.2951.026,168,500
Dec 01, 201751.5152.4751.2351.7451.466,683,900
Nov 30, 201750.9251.7850.6550.8850.6111,184,300
Nov 29, 201749.9250.8349.7250.7350.466,897,800
Nov 28, 201749.3650.1648.9750.1349.866,524,700
Nov 27, 201750.2250.2549.0849.1648.906,369,000
Nov 24, 201750.4550.8750.4450.4750.202,288,900
Nov 22, 201750.5250.5950.0250.2249.954,818,700
Nov 21, 201750.2750.7449.6750.0149.746,331,500
Nov 20, 201750.0050.2549.5850.0849.814,429,600
Nov 17, 201750.2450.5250.0050.1349.864,191,800
Nov 16, 201750.4050.6550.0850.2249.955,694,900
Nov 15, 201750.7451.1749.9550.4950.227,262,700
Nov 14, 201752.1952.4351.0851.2350.966,945,000
Nov 13, 201752.6652.9652.5152.5752.296,728,300
Nov 10, 201753.4053.4952.5052.9952.715,504,600
Nov 09, 201753.2753.6552.8353.5353.246,709,400
Nov 08, 201754.1054.2253.1653.5253.237,513,000
Nov 07, 201753.9354.0752.9353.4853.198,577,500
Nov 06, 201753.0153.9452.8053.6753.388,438,900
Nov 03, 201752.3753.2751.9952.9652.688,030,100
Nov 02, 201752.0652.5951.6952.4852.206,177,100
Nov 01, 201751.8152.2851.4352.1051.826,455,500
Oct 31, 201751.3251.6151.0251.1550.886,171,500
Oct 30, 201751.3951.8050.8951.3951.116,647,600
Oct 27, 201751.1652.2350.2051.2150.947,835,700
Oct 26, 201750.3951.7749.7951.4651.187,564,600
Oct 25, 201751.0651.1349.7549.9649.696,989,700
Oct 24, 201750.4851.3250.4250.9950.727,609,400
Oct 23, 201750.2850.7549.9350.2649.995,589,000
Oct 20, 201749.9050.4049.5650.2549.985,993,200
Oct 19, 201749.3950.0449.3049.7149.444,015,400
Oct 18, 201749.7550.1849.5649.7149.446,481,700
Oct 17, 201749.7049.9449.3249.7249.453,579,000
Oct 16, 201749.7150.1349.6549.7249.454,301,600
Oct 13, 201749.9950.1649.3649.4049.144,629,900
Oct 13, 20170.265 Dividend
Oct 12, 201749.0949.8749.0149.8149.284,443,100
Oct 11, 201749.2049.7348.8949.6049.074,534,800
Oct 10, 201749.3749.6849.1149.1948.675,252,800
Oct 09, 201749.1049.2048.8348.9148.394,765,500
Oct 06, 201749.1549.4448.7048.8648.343,902,900
Oct 05, 201749.4649.7949.4149.7049.175,295,400
Oct 04, 201749.3649.5948.9149.3148.795,432,400
Oct 03, 201750.1750.2349.2349.2448.726,742,100
Oct 02, 201749.5550.3349.3050.3149.774,832,100
Sep 29, 201749.7850.1049.6150.0549.524,175,700
Sep 28, 201750.4550.8349.8150.0049.475,490,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...