COP - ConocoPhillips

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201865.5767.7565.3967.5467.542,329,185
Jun 15, 201867.4567.8065.2165.3665.3615,666,800
Jun 14, 201869.9970.0267.8468.1368.135,694,600
Jun 13, 201869.3569.9368.6769.6269.626,741,100
Jun 12, 201870.0770.3269.1369.4369.438,329,000
Jun 11, 201869.9670.9969.5270.4970.496,237,300
Jun 08, 201869.9870.3768.9369.4369.436,656,100
Jun 07, 201868.5069.6868.2669.4869.487,693,500
Jun 06, 201867.7168.4267.3167.8867.886,412,200
Jun 05, 201867.7268.5667.5267.5667.566,333,100
Jun 04, 201868.9569.4067.6067.9067.905,568,800
Jun 01, 201867.7668.9767.3468.2968.297,107,100
May 31, 201867.5868.3466.9467.3967.398,508,800
May 30, 201866.3468.7466.1768.0568.0510,273,400
May 29, 201864.8065.8264.3465.7165.716,310,100
May 25, 201866.8066.8664.4465.4765.478,315,800
May 24, 201868.0068.8267.4168.4568.456,403,600
May 23, 201869.6269.8768.2869.1269.126,305,300
May 22, 201870.7771.7169.9470.1370.136,079,500
May 21, 201870.0070.7869.5770.6670.665,440,000
May 18, 201870.5070.8369.5369.5569.555,094,700
May 17, 201870.2071.0070.0970.6670.665,592,700
May 16, 201870.0070.2069.1069.8569.854,363,400
May 15, 201869.5570.5969.2470.0970.095,962,700
May 14, 201869.5070.2169.3569.5969.598,805,200
May 11, 201869.1269.8968.8769.4469.446,382,200
May 11, 20180.285 Dividend
May 10, 201869.4669.7168.6569.3469.066,512,300
May 09, 201868.6170.1568.5068.7068.429,271,200
May 08, 201866.8067.7465.4567.7467.468,988,400
May 07, 201867.2768.6466.6966.7766.509,121,500
May 04, 201866.0067.0965.6066.8666.596,302,200
May 03, 201864.9066.1664.3265.9965.727,088,800
May 02, 201865.1866.0065.1465.4565.186,810,000
May 01, 201865.0565.7864.5565.7165.447,433,800
Apr 30, 201864.8866.1564.7665.5065.236,381,300
Apr 27, 201866.4366.7664.9564.9564.686,398,800
Apr 26, 201865.7567.1365.1066.9766.6910,574,600
Apr 25, 201864.9665.5663.9265.0664.799,869,100
Apr 24, 201866.0066.6264.8565.3165.048,731,600
Apr 23, 201865.5865.6364.4765.4865.219,209,700
Apr 20, 201865.8566.1165.3465.7965.527,008,400
Apr 19, 201865.8966.6065.5566.3166.048,366,300
Apr 18, 201867.0067.3066.3866.4266.1511,015,600
Apr 17, 201865.9266.9165.4666.5166.248,312,600
Apr 16, 201864.9765.9964.3865.7365.468,534,900
Apr 13, 201863.9565.0063.7464.9064.639,672,900
Apr 12, 201863.2963.8862.8463.2462.9810,336,200
Apr 11, 201862.3063.2861.6063.2362.9710,014,100
Apr 10, 201861.4463.0061.3862.3462.0811,069,900
Apr 09, 201859.8661.1559.5160.6260.3710,832,100
Apr 06, 201860.2160.6558.5459.2659.028,837,500
Apr 05, 201859.8361.1759.7360.4660.216,822,600
Apr 04, 201858.8259.7458.4559.5659.328,174,200
Apr 03, 201858.5460.0857.8660.0359.788,257,300
Apr 02, 201859.2759.3056.5758.0957.857,403,800
Mar 29, 201858.7459.5958.7459.2959.058,469,200
Mar 28, 201859.1659.7458.4358.7358.4913,327,600
Mar 27, 201859.1559.8258.6959.1458.909,089,600
Mar 26, 201858.3759.1058.2159.0858.848,795,700
Mar 23, 201857.0458.3856.9757.7457.509,442,000
Mar 22, 201856.4157.2856.0556.5056.2711,053,200
Mar 21, 201855.1057.5955.0457.0456.817,720,100
Mar 20, 201854.1055.4753.9154.7054.485,140,600
Mar 19, 201854.7654.9153.3853.5753.354,822,000
Mar 16, 201854.1155.1953.6454.9354.7013,000,800
Mar 15, 201854.3154.5153.3854.0353.814,934,600
Mar 14, 201854.3454.7353.8753.9653.744,101,600
Mar 13, 201854.9455.2153.5853.9653.745,528,100
Mar 12, 201855.0155.4154.5954.7454.525,074,400
Mar 09, 201854.0755.0754.0155.0654.835,310,000
Mar 08, 201854.1354.3852.9253.5753.354,726,000
Mar 07, 201853.3154.4653.2454.0753.857,245,800
Mar 06, 201854.2854.3953.5054.0653.844,931,900
Mar 05, 201853.4954.2353.3153.9953.775,266,000
Mar 02, 201853.5454.2152.7854.0653.844,574,400
Mar 01, 201854.5055.0153.5253.8853.665,135,400
Feb 28, 201856.0256.5854.3054.3154.095,889,900
Feb 27, 201856.5057.6255.8255.8355.605,378,300
Feb 26, 201857.2657.5456.5256.5956.365,986,300
Feb 23, 201855.3557.1455.0757.0556.826,513,900
Feb 22, 201854.2655.5054.1954.9154.685,565,900
Feb 21, 201854.5955.4453.7353.7553.535,287,000
Feb 20, 201854.6055.3054.3454.8454.614,262,900
Feb 16, 201854.3955.0654.2354.6554.435,070,900
Feb 15, 201855.6455.7153.7654.5454.326,190,800
Feb 14, 201852.7055.8652.5455.5155.286,612,400
Feb 13, 201852.9353.9452.6153.3253.105,438,300
Feb 12, 201852.6353.9652.5553.4153.197,035,400
Feb 09, 201853.2453.6050.1852.0251.819,685,600
Feb 09, 20180.285 Dividend
Feb 08, 201855.6255.8353.2353.2452.748,618,400
Feb 07, 201856.0656.9755.6355.6355.107,721,700
Feb 06, 201854.7556.5454.4255.9455.4111,013,500
Feb 05, 201857.1458.4755.4155.9455.4111,060,300
Feb 02, 201859.1759.4457.6157.7257.188,433,300
Feb 01, 201859.0059.9758.1559.3558.797,011,000
Jan 31, 201858.5359.2458.2858.8158.257,073,700
Jan 30, 201858.9459.3258.0858.4657.916,381,000
Jan 29, 201859.9260.5359.5659.6659.104,167,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...