COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201965.0667.1765.0167.0667.065,997,444
Jan 16, 201965.7466.2765.4965.6665.665,392,900
Jan 15, 201966.0466.7865.7666.0366.034,504,100
Jan 14, 201965.6266.3265.3365.6165.614,972,000
Jan 11, 201967.2867.3465.7966.3966.396,018,300
Jan 10, 201965.8768.0165.4367.9467.948,811,100
Jan 09, 201965.0766.7564.6066.4566.458,350,300
Jan 08, 201964.2164.5863.4664.3264.325,774,900
Jan 07, 201963.9164.2762.6963.4763.476,272,200
Jan 04, 201963.0863.9162.6663.7563.757,700,100
Jan 03, 201963.5463.7161.6662.1862.184,727,300
Jan 02, 201960.6963.8560.4363.3863.385,735,400
Dec 31, 201862.1362.7361.6962.3562.355,290,800
Dec 28, 201862.7562.8761.1561.6761.675,053,700
Dec 27, 201860.6362.2459.4562.2362.236,131,000
Dec 26, 201857.6861.5356.7561.5061.507,263,900
Dec 24, 201858.8359.6857.0157.0157.013,842,800
Dec 21, 201859.2160.9758.8159.8059.8015,043,600
Dec 20, 201860.2761.7259.6760.0060.008,372,900
Dec 19, 201862.5663.7660.8261.2861.287,699,800
Dec 18, 201863.0363.6261.4761.9161.916,806,200
Dec 17, 201864.5764.8462.6963.1263.127,018,300
Dec 14, 201866.1266.2964.3164.5564.556,445,900
Dec 13, 201865.1267.0864.8966.1366.136,417,200
Dec 12, 201866.0567.0665.2265.2765.275,544,900
Dec 11, 201866.1466.7564.7365.4465.445,569,200
Dec 10, 201865.0965.7963.3065.2065.208,750,900
Dec 07, 201868.2469.1265.8165.9165.918,095,500
Dec 06, 201864.9266.6164.3166.6166.618,412,000
Dec 04, 201869.4369.7266.7966.9266.927,532,200
Dec 03, 201868.1069.2667.5669.1169.117,497,100
Nov 30, 201866.0366.9465.4366.1866.187,175,400
Nov 29, 201866.4667.5166.2166.8766.874,606,000
Nov 28, 201865.1166.6365.0966.3566.355,602,100
Nov 27, 201864.7365.6064.1565.2865.286,116,400
Nov 26, 201864.7065.6064.5364.7064.706,355,100
Nov 23, 201862.8863.9362.4163.8063.805,361,000
Nov 21, 201864.4166.1564.2265.4865.486,392,600
Nov 20, 201865.5665.5663.2263.9963.997,453,900
Nov 19, 201865.3766.7365.0366.4466.447,793,900
Nov 16, 201865.5966.4465.3866.1266.127,993,600
Nov 15, 201863.5865.2963.2565.2165.217,782,600
Nov 14, 201864.8266.0163.5264.1264.129,708,500
Nov 13, 201864.7865.5862.6063.7263.7211,213,800
Nov 12, 201867.5968.0765.1465.1465.146,766,600
Nov 09, 201865.7367.2164.7966.7366.739,190,700
Nov 08, 201869.7670.3166.6766.9166.919,826,900
Nov 07, 201870.7471.2669.2570.0370.036,585,500
Nov 06, 201869.3569.5768.2569.5069.506,150,200
Nov 05, 201868.6969.5068.2569.0369.034,955,500
Nov 02, 201869.6970.2567.3867.8467.845,725,200
Nov 01, 201870.2070.9568.4969.5869.587,826,500
Oct 31, 201870.3971.8269.7569.9069.906,591,400
Oct 30, 201867.1869.7166.8669.5269.526,506,900
Oct 29, 201869.1869.7166.2267.3567.356,853,100
Oct 26, 201866.9669.0766.6768.4868.488,193,800
Oct 25, 201867.8868.6966.5468.0268.028,727,300
Oct 24, 201869.7070.0265.0065.6965.699,260,000
Oct 23, 201870.5470.5968.2169.2269.227,502,000
Oct 22, 201872.6172.7771.2672.0572.055,385,700
Oct 19, 201872.6773.9072.2672.4972.495,658,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...