COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201872.6773.9072.2672.4972.495,603,200
Oct 18, 201871.6273.1871.5172.5972.597,800,900
Oct 17, 201874.0774.0772.2272.4872.487,302,700
Oct 16, 201873.7674.1873.2373.8073.805,726,200
Oct 15, 201873.8374.1973.0173.2773.276,125,000
Oct 12, 201873.7274.2572.5973.8373.836,296,100
Oct 12, 20180.305 Dividend
Oct 11, 201874.1674.7771.9372.7972.499,326,500
Oct 10, 201879.5779.6575.0175.0974.788,332,100
Oct 09, 201878.5979.9678.1479.4079.074,869,600
Oct 08, 201877.7378.7777.2778.2877.954,034,400
Oct 05, 201878.0078.5777.5978.3978.066,535,600
Oct 04, 201878.4178.8877.5978.2877.954,457,100
Oct 03, 201878.6378.9177.8978.5778.246,825,500
Oct 02, 201879.2979.4778.2278.2877.954,534,600
Oct 01, 201877.7780.2477.7479.8979.566,407,200
Sep 28, 201877.3278.6877.3277.4077.086,190,100
Sep 27, 201877.7277.9977.3177.5277.204,367,000
Sep 26, 201877.7478.3977.2077.2876.966,148,000
Sep 25, 201877.9578.6177.6478.1177.786,145,100
Sep 24, 201877.0077.9076.7977.0676.746,377,300
Sep 21, 201875.7776.6675.3676.2875.9615,114,300
Sep 20, 201875.1076.1574.8175.3675.045,220,300
Sep 19, 201875.0075.8674.6575.5375.213,952,800
Sep 18, 201874.7575.7374.6375.0474.735,989,500
Sep 17, 201873.7174.9073.6274.2473.936,010,100
Sep 14, 201872.4173.9372.4173.5073.194,618,500
Sep 13, 201871.9972.5871.1272.5572.254,038,600
Sep 12, 201872.1572.5371.6971.9771.676,137,200
Sep 11, 201870.9972.0870.6071.4771.174,172,200
Sep 10, 201870.5671.6570.5271.1570.855,188,600
Sep 07, 201869.9370.6269.4270.2269.934,370,600
Sep 06, 201872.1772.4770.5170.5470.245,443,700
Sep 05, 201872.8473.1172.0473.0072.695,080,200
Sep 04, 201873.9374.1472.8373.1172.803,447,600
Aug 31, 201873.0873.5472.9773.4373.124,152,300
Aug 30, 201873.6874.4373.2673.5673.255,141,200
Aug 29, 201872.7773.7472.4873.5473.234,887,000
Aug 28, 201872.8473.0971.9272.0571.754,072,200
Aug 27, 201872.6173.1872.6172.8472.533,389,300
Aug 24, 201872.7473.5672.3472.6172.314,934,000
Aug 23, 201871.5572.1171.2272.0571.753,995,500
Aug 22, 201871.4672.5171.3872.0071.705,019,300
Aug 21, 201871.0471.5670.7970.8970.593,717,600
Aug 20, 201869.6871.0769.6870.5270.224,659,000
Aug 17, 201869.8770.1169.3269.7769.484,435,200
Aug 16, 201868.2769.6668.2269.4169.125,453,000
Aug 15, 201871.2871.3767.7167.8267.547,944,500
Aug 14, 201871.9372.6971.7172.1571.855,223,300
Aug 13, 201871.9172.5271.0171.0770.774,175,100
Aug 10, 201871.6072.0371.2471.9471.644,855,500
Aug 09, 201872.2072.6471.5271.7571.455,941,600
Aug 08, 201872.2372.5470.7371.3971.095,784,400
Aug 07, 201872.5573.7672.3972.9072.595,631,400
Aug 06, 201871.4472.1571.0771.7371.437,177,600
Aug 03, 201871.2571.4870.6171.2970.994,028,500
Aug 02, 201871.3671.6870.9871.5671.264,669,400
Aug 01, 201871.5272.0570.9171.8171.515,313,200
Jul 31, 201872.5472.7871.8872.1771.875,422,200
Jul 30, 201872.3072.9472.1472.2771.974,934,100
Jul 27, 201871.4872.2771.1971.4571.155,587,200
Jul 26, 201871.2271.9470.6171.8071.507,360,100
Jul 25, 201870.9271.6070.4971.5171.215,148,300
Jul 24, 201870.7071.5570.3770.8570.554,709,100
Jul 23, 201870.5070.6269.8969.9869.697,936,900
Jul 20, 201869.7570.1469.6970.0169.725,617,200
Jul 20, 20180.285 Dividend
Jul 19, 201870.1370.4469.4969.6969.115,959,200
Jul 18, 201869.4870.5068.8170.3569.775,667,700
Jul 17, 201870.2270.6969.1070.2869.705,724,000
Jul 16, 201870.8871.5969.5470.5870.006,216,200
Jul 13, 201871.3772.5771.3572.0071.416,313,300
Jul 12, 201870.8671.7070.4171.4570.866,386,700
Jul 11, 201870.9271.7669.4370.0569.475,636,400
Jul 10, 201871.4972.0071.3671.7471.155,246,400
Jul 09, 201870.1571.0069.8871.0070.415,271,400
Jul 06, 201868.6969.8168.4769.6569.074,429,600
Jul 05, 201870.0570.5768.6468.9368.365,719,800
Jul 03, 201869.3671.4469.3669.5668.995,338,400
Jul 02, 201868.9169.3368.2068.5968.024,952,800
Jun 29, 201868.9470.6368.7169.6269.047,132,000
Jun 28, 201869.3069.5067.9468.4167.843,958,100
Jun 27, 201868.2369.5268.0968.7468.177,625,000
Jun 26, 201866.4167.6466.1767.3466.784,956,700
Jun 25, 201867.7968.1365.3766.1465.595,274,300
Jun 22, 201867.4768.4167.2567.7867.2210,945,200
Jun 21, 201866.8666.9664.7965.1164.577,439,700
Jun 20, 201867.1667.6366.7967.4766.916,323,400
Jun 19, 201865.7267.0465.4366.2665.715,211,500
Jun 18, 201865.5767.7665.3966.6066.057,680,100
Jun 15, 201867.4567.8065.2165.3664.8215,982,700
Jun 14, 201869.9970.0267.8468.1367.575,694,600
Jun 13, 201869.3569.9368.6769.6269.046,741,100
Jun 12, 201870.0770.3269.1369.4368.868,329,000
Jun 11, 201869.9670.9969.5270.4969.916,237,300
Jun 08, 201869.9870.3768.9369.4368.866,656,100
Jun 07, 201868.5069.6868.2669.4868.917,693,500
Jun 06, 201867.7168.4267.3167.8867.326,412,200
Jun 05, 201867.7268.5667.5267.5667.006,333,100
Jun 04, 201868.9569.4067.6067.9067.345,568,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...