COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201960.3060.8859.7659.7759.775,024,000
Jun 24, 201960.3260.7860.2760.5260.523,701,800
Jun 21, 201960.7060.9960.2760.3360.339,147,100
Jun 20, 201960.7361.2060.4060.7060.709,437,900
Jun 19, 201959.7560.2959.3959.6559.654,469,100
Jun 18, 201959.4360.2259.2159.8359.834,980,000
Jun 17, 201958.3559.1158.2859.0159.014,575,000
Jun 14, 201959.0659.3958.6958.8258.823,590,500
Jun 13, 201959.3559.6258.8659.0659.065,174,200
Jun 12, 201958.1758.6157.8858.5558.555,677,400
Jun 11, 201959.6959.8758.6658.7358.735,280,300
Jun 10, 201959.3359.6958.7959.2659.265,268,400
Jun 07, 201958.3159.3158.1558.9658.965,893,000
Jun 06, 201957.3858.5357.2958.2058.207,370,600
Jun 05, 201959.2159.3056.9857.0857.0811,839,200
Jun 04, 201959.8760.0058.9659.1059.107,260,500
Jun 03, 201959.0760.2059.0259.4259.426,541,500
May 31, 201958.0559.4057.8258.9658.966,939,500
May 30, 201960.0760.3158.6058.9558.955,817,900
May 29, 201959.2960.3558.9460.1460.146,828,300
May 28, 201960.0360.6459.7860.0560.055,685,800
May 24, 201960.0260.4158.9359.8859.886,070,700
May 23, 201961.8461.9759.2259.5059.508,896,800
May 22, 201963.0763.7162.7463.0563.055,156,300
May 21, 201962.7063.9662.6963.6263.625,855,300
May 20, 201962.0362.5661.8862.4562.454,794,800
May 17, 201961.9762.5761.8262.1062.104,906,100
May 16, 201962.6063.1362.5062.5762.575,312,500
May 15, 201962.0062.3261.3062.0462.046,316,300
May 14, 201961.4962.8961.4462.3262.325,259,000
May 13, 201961.4961.9160.8261.1961.196,280,300
May 10, 201961.2762.2860.4761.9261.926,411,500
May 10, 20190.305 Dividend
May 09, 201960.8361.8360.6561.5461.247,799,800
May 08, 201961.0462.1460.9661.4361.134,809,000
May 07, 201961.1661.3460.3061.0060.706,452,200
May 06, 201961.2562.3560.9861.8861.577,402,400
May 03, 201961.9062.8861.5262.0161.706,883,800
May 02, 201962.2063.3161.2861.2960.9912,614,200
May 01, 201963.7364.5362.6762.6762.3612,032,000
Apr 30, 201963.5563.9762.5563.1262.819,358,300
Apr 29, 201962.7763.1262.3662.6562.346,769,300
Apr 26, 201963.5863.6562.0862.7862.479,216,800
Apr 25, 201964.6364.6563.9363.9763.657,305,000
Apr 24, 201967.0067.0064.6964.7064.387,624,600
Apr 23, 201966.9967.4266.4366.4566.128,133,500
Apr 22, 201966.7067.3066.3366.9666.639,061,600
Apr 18, 201965.9466.3965.5265.9065.576,033,400
Apr 17, 201966.4967.0065.7865.7865.457,907,100
Apr 16, 201966.7666.9165.8465.8465.517,790,500
Apr 15, 201967.0667.2366.2166.3466.017,284,800
Apr 12, 201967.5668.2267.2567.3767.049,913,100
Apr 11, 201966.6467.6065.7266.3766.049,486,900
Apr 10, 201966.0867.1866.0366.9766.646,629,000
Apr 09, 201966.2166.2865.4565.7065.374,707,300
Apr 08, 201966.5167.5266.1966.5566.225,705,200
Apr 05, 201965.5166.1965.2666.1265.798,337,800
Apr 04, 201965.5765.7764.9765.1664.846,397,900
Apr 03, 201966.8166.9665.1765.5165.195,490,800
Apr 02, 201967.5967.8366.0966.3566.025,833,000
Apr 01, 201967.4968.1267.3167.6967.355,309,000
Mar 29, 201968.2868.5466.5866.7466.416,810,900
Mar 28, 201967.4067.6166.7667.3867.055,122,100
Mar 27, 201968.3069.0867.5867.9167.575,015,600
Mar 26, 201967.9769.6067.9168.5668.227,245,200
Mar 25, 201966.0467.4965.5267.0766.748,070,000
Mar 22, 201967.4667.7565.3966.0765.745,182,100
Mar 21, 201967.7368.2867.2668.1467.805,580,900
Mar 20, 201967.3968.1666.6767.5467.217,117,300
Mar 19, 201968.1468.5067.1067.3567.026,456,400
Mar 18, 201967.8868.3067.3067.6167.277,712,200
Mar 15, 201966.5667.9366.5367.5967.2616,733,200
Mar 14, 201967.2867.8666.9767.0266.697,315,500
Mar 13, 201966.0967.3666.0367.3567.028,324,800
Mar 12, 201966.1766.4265.1565.6365.3011,790,200
Mar 11, 201966.2066.3465.3465.8765.548,703,500
Mar 08, 201966.7066.7064.9165.4365.118,068,800
Mar 07, 201968.3668.4067.5567.9567.616,964,300
Mar 06, 201968.6168.6467.9468.2967.957,296,300
Mar 05, 201970.0070.0668.5269.0168.677,635,500
Mar 04, 201969.6070.0668.7369.9069.556,625,800
Mar 01, 201968.0969.1168.0968.9368.597,372,600
Feb 28, 201969.1569.1967.6667.8567.518,154,300
Feb 27, 201969.2970.3468.7669.2268.885,355,700
Feb 26, 201969.1069.5368.7468.9268.584,689,900
Feb 25, 201969.6670.0169.2369.2568.915,160,900
Feb 22, 201970.8571.0169.8769.9769.625,225,500
Feb 21, 201970.2470.8469.9370.2469.895,984,300
Feb 20, 201969.4670.7569.4570.6570.305,837,100
Feb 19, 201969.5270.0169.1869.4969.155,189,600
Feb 15, 201969.9470.3269.4870.1869.835,173,500
Feb 14, 201967.5069.6967.5069.1068.765,442,800
Feb 13, 201967.7168.8367.6467.7867.445,839,800
Feb 12, 201968.0168.3067.2467.4567.123,958,000
Feb 11, 201965.5867.0765.5866.7466.415,200,400
Feb 08, 201966.8067.0865.2666.2665.936,554,900
Feb 08, 20190.305 Dividend
Feb 07, 201968.3768.8367.2567.4866.846,230,300
Feb 06, 201968.6669.5568.5169.1168.464,071,300
Feb 05, 201969.6569.9669.1169.2668.614,483,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...