COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201869.6871.0769.6870.5270.524,476,800
Aug 17, 201869.8770.1169.3269.7769.774,435,200
Aug 16, 201868.2769.6668.2269.4169.415,453,000
Aug 15, 201871.2871.3767.7167.8267.827,944,500
Aug 14, 201871.9372.6971.7172.1572.155,223,300
Aug 13, 201871.9172.5271.0171.0771.074,175,100
Aug 10, 201871.6072.0371.2471.9471.944,855,500
Aug 09, 201872.2072.6471.5271.7571.755,941,600
Aug 08, 201872.2372.5470.7371.3971.395,784,400
Aug 07, 201872.5573.7672.3972.9072.905,631,400
Aug 06, 201871.4472.1571.0771.7371.737,177,600
Aug 03, 201871.2571.4870.6171.2971.294,028,500
Aug 02, 201871.3671.6870.9871.5671.564,669,400
Aug 01, 201871.5272.0570.9171.8171.815,313,200
Jul 31, 201872.5472.7871.8872.1772.175,422,200
Jul 30, 201872.3072.9472.1472.2772.274,934,100
Jul 27, 201871.4872.2771.1971.4571.455,587,200
Jul 26, 201871.2271.9470.6171.8071.807,360,100
Jul 25, 201870.9271.6070.4971.5171.515,148,300
Jul 24, 201870.7071.5570.3770.8570.854,709,100
Jul 23, 201870.5070.6269.8969.9869.987,936,900
Jul 20, 201869.7570.1469.6970.0170.015,617,200
Jul 20, 20180.285 Dividend
Jul 19, 201870.1370.4469.4969.6969.415,959,200
Jul 18, 201869.4870.5068.8170.3570.065,667,700
Jul 17, 201870.2270.6969.1070.2869.995,724,000
Jul 16, 201870.8871.5969.5470.5870.296,216,200
Jul 13, 201871.3772.5771.3572.0071.716,313,300
Jul 12, 201870.8671.7070.4171.4571.166,386,700
Jul 11, 201870.9271.7669.4370.0569.765,636,400
Jul 10, 201871.4972.0071.3671.7471.455,246,400
Jul 09, 201870.1571.0069.8871.0070.715,271,400
Jul 06, 201868.6969.8168.4769.6569.374,429,600
Jul 05, 201870.0570.5768.6468.9368.655,719,800
Jul 03, 201869.3671.4469.3669.5669.285,338,400
Jul 02, 201868.9169.3368.2068.5968.314,952,800
Jun 29, 201868.9470.6368.7169.6269.347,132,000
Jun 28, 201869.3069.5067.9468.4168.133,958,100
Jun 27, 201868.2369.5268.0968.7468.467,625,000
Jun 26, 201866.4167.6466.1767.3467.064,956,700
Jun 25, 201867.7968.1365.3766.1465.875,274,300
Jun 22, 201867.4768.4167.2567.7867.5010,945,200
Jun 21, 201866.8666.9664.7965.1164.847,439,700
Jun 20, 201867.1667.6366.7967.4767.196,323,400
Jun 19, 201865.7267.0465.4366.2665.995,211,500
Jun 18, 201865.5767.7665.3966.6066.337,680,100
Jun 15, 201867.4567.8065.2165.3665.0915,982,700
Jun 14, 201869.9970.0267.8468.1367.855,694,600
Jun 13, 201869.3569.9368.6769.6269.346,741,100
Jun 12, 201870.0770.3269.1369.4369.158,329,000
Jun 11, 201869.9670.9969.5270.4970.206,237,300
Jun 08, 201869.9870.3768.9369.4369.156,656,100
Jun 07, 201868.5069.6868.2669.4869.207,693,500
Jun 06, 201867.7168.4267.3167.8867.606,412,200
Jun 05, 201867.7268.5667.5267.5667.286,333,100
Jun 04, 201868.9569.4067.6067.9067.625,568,800
Jun 01, 201867.7668.9767.3468.2968.017,107,100
May 31, 201867.5868.3466.9467.3967.118,508,800
May 30, 201866.3468.7466.1768.0567.7710,273,400
May 29, 201864.8065.8264.3465.7165.446,310,100
May 25, 201866.8066.8664.4465.4765.208,315,800
May 24, 201868.0068.8267.4168.4568.176,403,600
May 23, 201869.6269.8768.2869.1268.846,305,300
May 22, 201870.7771.7169.9470.1369.846,079,500
May 21, 201870.0070.7869.5770.6670.375,440,000
May 18, 201870.5070.8369.5369.5569.275,094,700
May 17, 201870.2071.0070.0970.6670.375,592,700
May 16, 201870.0070.2069.1069.8569.564,363,400
May 15, 201869.5570.5969.2470.0969.805,962,700
May 14, 201869.5070.2169.3569.5969.318,805,200
May 11, 201869.1269.8968.8769.4469.166,382,200
May 11, 20180.285 Dividend
May 10, 201869.4669.7168.6569.3468.776,512,300
May 09, 201868.6170.1568.5068.7068.149,271,200
May 08, 201866.8067.7465.4567.7467.198,988,400
May 07, 201867.2768.6466.6966.7766.229,121,500
May 04, 201866.0067.0965.6066.8666.316,302,200
May 03, 201864.9066.1664.3265.9965.457,088,800
May 02, 201865.1866.0065.1465.4564.916,810,000
May 01, 201865.0565.7864.5565.7165.177,433,800
Apr 30, 201864.8866.1564.7665.5064.966,381,300
Apr 27, 201866.4366.7664.9564.9564.426,398,800
Apr 26, 201865.7567.1365.1066.9766.4210,574,600
Apr 25, 201864.9665.5663.9265.0664.539,869,100
Apr 24, 201866.0066.6264.8565.3164.788,731,600
Apr 23, 201865.5865.6364.4765.4864.949,209,700
Apr 20, 201865.8566.1165.3465.7965.257,008,400
Apr 19, 201865.8966.6065.5566.3165.778,366,300
Apr 18, 201867.0067.3066.3866.4265.8811,015,600
Apr 17, 201865.9266.9165.4666.5165.978,312,600
Apr 16, 201864.9765.9964.3865.7365.198,534,900
Apr 13, 201863.9565.0063.7464.9064.379,672,900
Apr 12, 201863.2963.8862.8463.2462.7210,336,200
Apr 11, 201862.3063.2861.6063.2362.7110,014,100
Apr 10, 201861.4463.0061.3862.3461.8311,069,900
Apr 09, 201859.8661.1559.5160.6260.1210,832,100
Apr 06, 201860.2160.6558.5459.2658.788,837,500
Apr 05, 201859.8361.1759.7360.4659.976,822,600
Apr 04, 201858.8259.7458.4559.5659.078,174,200
Apr 03, 201858.5460.0857.8660.0359.548,257,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...