COP - ConocoPhillips Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202065.2865.4364.8465.0765.074,765,500
Jan 16, 202065.3965.6164.7665.0765.074,315,200
Jan 15, 202065.0065.3364.4465.0065.003,933,300
Jan 14, 202065.2265.3364.6665.1465.146,119,400
Jan 13, 202065.3665.5164.8865.1365.133,675,300
Jan 10, 202065.8666.2065.3365.4265.427,233,100
Jan 09, 202064.5766.1564.2966.0766.076,005,100
Jan 08, 202066.4566.6364.5264.9464.946,470,100
Jan 07, 202066.4466.4965.7466.4866.485,974,800
Jan 06, 202066.2866.9465.8866.4866.488,823,800
Jan 03, 202067.0467.1365.0765.7065.706,333,200
Jan 02, 202065.2865.6864.8565.4665.464,122,800
Dec 31, 201964.1565.1763.9065.0365.033,639,800
Dec 30, 201965.0765.2564.5364.6164.613,665,200
Dec 27, 201965.2065.6364.6164.9864.985,414,300
Dec 26, 201965.0965.7464.8565.0065.004,835,200
Dec 24, 201964.7665.5164.6164.6764.673,188,400
Dec 23, 201963.6764.8363.4664.6064.607,019,800
Dec 20, 201963.9364.0263.2363.7263.7211,008,000
Dec 19, 201962.9863.3762.9163.1963.195,197,100
Dec 18, 201963.4763.9663.1563.2063.205,598,400
Dec 17, 201962.9063.7862.9063.5263.526,211,100
Dec 16, 201963.0563.5762.5362.8262.825,590,000
Dec 13, 201963.4564.0762.4962.7062.706,965,000
Dec 12, 201961.4962.9561.3762.5962.595,162,700
Dec 11, 201961.3761.8461.0361.6861.683,959,200
Dec 10, 201961.8462.0161.3361.7661.764,630,200
Dec 09, 201961.5862.2261.3861.8361.835,256,500
Dec 06, 201960.3162.1360.1361.9761.978,311,100
Dec 05, 201961.0061.2759.4459.8459.845,047,000
Dec 04, 201959.3661.0559.1860.6360.638,036,700
Dec 03, 201959.7459.9158.6158.8958.896,110,000
Dec 02, 201960.2461.3060.0260.3760.377,171,500
Nov 29, 201959.6160.3059.4359.9459.942,707,100
Nov 27, 201960.3560.4859.2760.3460.345,998,400
Nov 26, 201960.8061.3660.0760.1160.118,151,100
Nov 25, 201960.0061.1659.2161.0561.057,721,200
Nov 22, 201960.4961.3959.6459.9059.906,575,300
Nov 21, 201959.5560.5559.4060.2160.2110,527,300
Nov 20, 201957.1059.5556.9259.3659.3610,097,500
Nov 19, 201956.8357.5356.3057.1757.176,588,000
Nov 18, 201957.7057.7856.3956.7056.705,793,300
Nov 15, 201957.5658.2957.5558.2558.254,261,900
Nov 14, 201957.7658.0556.9657.2557.253,971,200
Nov 13, 201957.8458.0257.2257.5657.564,644,200
Nov 12, 201958.9859.4557.9458.2358.234,939,900
Nov 11, 201958.6659.2458.3058.9158.913,716,200
Nov 08, 201958.8959.3057.9259.1659.164,769,000
Nov 07, 201958.3059.6358.3059.5459.549,492,200
Nov 06, 201958.2559.0857.3557.6357.635,464,900
Nov 05, 201958.6259.3358.3658.5158.517,545,200
Nov 04, 201957.7658.5757.2158.0058.005,667,900
Nov 01, 201955.6557.4955.4757.1557.156,483,600
Oct 31, 201954.8755.2054.1355.2055.206,346,400
Oct 30, 201957.4457.4654.9555.0455.047,907,800
Oct 29, 201955.8057.9754.3957.0957.098,699,100
Oct 28, 201956.4856.9554.8655.6855.687,574,300
Oct 25, 201956.0956.7055.5956.3556.353,046,000
Oct 24, 201956.5756.9055.7356.1656.164,552,100
Oct 23, 201956.6256.8255.5756.2556.255,252,400
Oct 22, 201955.9457.6555.9356.5456.546,187,300
Oct 21, 201954.2556.1154.0855.9655.966,734,100
Oct 18, 201954.6654.8853.9553.9553.955,160,400
Oct 17, 201954.7654.8653.9854.5354.534,364,300
Oct 16, 201955.4355.7454.5654.6154.615,190,700
Oct 16, 20190.42 Dividend
Oct 15, 201955.7956.4955.4155.9555.536,226,000
Oct 14, 201955.8356.4555.6456.1355.714,402,900
Oct 11, 201956.4856.9956.2056.4356.016,810,600
Oct 10, 201955.0056.0155.0055.8855.465,426,500
Oct 09, 201954.5955.3554.2954.9454.535,632,100
Oct 08, 201953.9055.3853.7353.9053.506,968,700
Oct 07, 201954.1555.6353.8054.6054.198,158,600
Oct 04, 201953.5353.9952.7053.5053.105,148,300
Oct 03, 201952.7953.8152.3053.6653.264,238,200
Oct 02, 201954.7955.0453.0053.0752.676,135,600
Oct 01, 201957.5057.7055.0355.1554.746,329,000
Sep 30, 201957.5757.9156.6956.9856.555,923,700
Sep 27, 201957.0658.3456.9657.9057.474,329,300
Sep 26, 201959.0659.1357.2957.6857.256,655,400
Sep 25, 201958.4659.5058.3059.4859.035,788,200
Sep 24, 201959.9960.0658.3559.3058.859,370,200
Sep 23, 201960.0060.6759.8660.1859.736,729,300
Sep 20, 201960.2561.2260.1360.8260.3618,124,800
Sep 19, 201960.4860.6959.7559.9759.526,270,700
Sep 18, 201960.0060.3759.2760.0159.567,412,500
Sep 17, 201962.4763.2260.2061.2260.7613,487,100
Sep 16, 201961.4563.1560.5162.5362.0617,898,000
Sep 13, 201956.9857.7056.8757.3456.917,885,300
Sep 12, 201955.9956.9755.5856.3555.935,712,300
Sep 11, 201956.7357.4856.2957.2056.777,940,300
Sep 10, 201955.5457.4955.3956.3255.908,567,700
Sep 09, 201954.2055.0553.8754.9754.566,176,800
Sep 06, 201953.0853.7952.6853.6353.234,635,000
Sep 05, 201953.5954.2453.2953.4453.046,014,500
Sep 04, 201952.7953.4852.6053.3052.905,803,100
Sep 03, 201951.0552.1250.7452.0451.655,142,300
Aug 30, 201952.3652.9451.6252.1851.795,131,500
Aug 29, 201952.3152.9552.2152.2951.906,401,900
Aug 28, 201951.4152.2451.2551.9551.564,880,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...