COP - ConocoPhillips

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201968.1468.5067.1067.3567.356,437,800
Mar 18, 201967.8868.3067.3067.6167.617,712,200
Mar 15, 201966.5667.9366.5367.5967.5916,733,200
Mar 14, 201967.2867.8666.9767.0267.027,315,500
Mar 13, 201966.0967.3666.0367.3567.358,324,800
Mar 12, 201966.1766.4265.1565.6365.6311,790,200
Mar 11, 201966.2066.3465.3465.8765.878,703,500
Mar 08, 201966.7066.7064.9165.4365.438,068,800
Mar 07, 201968.3668.4067.5567.9567.956,964,300
Mar 06, 201968.6168.6467.9468.2968.297,296,300
Mar 05, 201970.0070.0668.5269.0169.017,635,500
Mar 04, 201969.6070.0668.7369.9069.906,625,800
Mar 01, 201968.0969.1168.0968.9368.937,372,600
Feb 28, 201969.1569.1967.6667.8567.858,154,300
Feb 27, 201969.2970.3468.7669.2269.225,355,700
Feb 26, 201969.1069.5368.7468.9268.924,689,900
Feb 25, 201969.6670.0169.2369.2569.255,160,900
Feb 22, 201970.8571.0169.8769.9769.975,225,500
Feb 21, 201970.2470.8469.9370.2470.245,984,300
Feb 20, 201969.4670.7569.4570.6570.655,837,100
Feb 19, 201969.5270.0169.1869.4969.495,189,600
Feb 15, 201969.9470.3269.4870.1870.185,173,500
Feb 14, 201967.5069.6967.5069.1069.105,442,800
Feb 13, 201967.7168.8367.6467.7867.785,839,800
Feb 12, 201968.0168.3067.2467.4567.453,958,000
Feb 11, 201965.5867.0765.5866.7466.745,200,400
Feb 08, 201966.8067.0865.2666.2666.266,554,900
Feb 08, 20190.305 Dividend
Feb 07, 201968.3768.8367.2567.4867.186,230,300
Feb 06, 201968.6669.5568.5169.1168.804,071,300
Feb 05, 201969.6569.9669.1169.2668.954,483,900
Feb 04, 201968.1970.0168.1969.9369.615,593,100
Feb 01, 201968.3469.4568.1068.6868.377,486,400
Jan 31, 201966.5468.3165.9067.6967.389,927,700
Jan 30, 201965.8066.1065.1165.6965.398,087,400
Jan 29, 201966.2166.2965.2565.3065.005,308,800
Jan 28, 201965.8765.8764.8865.3565.055,942,800
Jan 25, 201966.6567.6166.5266.9966.694,504,500
Jan 24, 201965.9766.7365.4566.1265.825,789,900
Jan 23, 201966.2266.4665.1565.8665.565,938,700
Jan 22, 201967.0067.2465.5865.7565.456,915,500
Jan 18, 201967.6468.3167.1767.9067.596,073,800
Jan 17, 201965.0667.1765.0167.0666.765,997,400
Jan 16, 201965.7466.2765.4965.6665.365,402,300
Jan 15, 201966.0466.7865.7666.0365.734,504,100
Jan 14, 201965.6266.3265.3365.6165.314,972,000
Jan 11, 201967.2867.3465.7966.3966.096,018,300
Jan 10, 201965.8768.0165.4367.9467.638,811,100
Jan 09, 201965.0766.7564.6066.4566.158,350,300
Jan 08, 201964.2164.5863.4664.3264.035,774,900
Jan 07, 201963.9164.2762.6963.4763.186,272,200
Jan 04, 201963.0863.9162.6663.7563.467,700,100
Jan 03, 201963.5463.7161.6662.1861.904,727,300
Jan 02, 201960.6963.8560.4363.3863.095,735,400
Dec 31, 201862.1362.7361.6962.3562.075,290,800
Dec 28, 201862.7562.8761.1561.6761.395,053,700
Dec 27, 201860.6362.2459.4562.2361.956,131,000
Dec 26, 201857.6861.5356.7561.5061.227,263,900
Dec 24, 201858.8359.6857.0157.0156.753,842,800
Dec 21, 201859.2160.9758.8159.8059.5315,043,600
Dec 20, 201860.2761.7259.6760.0059.738,372,900
Dec 19, 201862.5663.7660.8261.2861.007,699,800
Dec 18, 201863.0363.6261.4761.9161.636,806,200
Dec 17, 201864.5764.8462.6963.1262.837,018,300
Dec 14, 201866.1266.2964.3164.5564.266,445,900
Dec 13, 201865.1267.0864.8966.1365.836,417,200
Dec 12, 201866.0567.0665.2265.2764.975,544,900
Dec 11, 201866.1466.7564.7365.4465.145,569,200
Dec 10, 201865.0965.7963.3065.2064.918,750,900
Dec 07, 201868.2469.1265.8165.9165.618,095,500
Dec 06, 201864.9266.6164.3166.6166.318,412,000
Dec 04, 201869.4369.7266.7966.9266.627,532,200
Dec 03, 201868.1069.2667.5669.1168.807,497,100
Nov 30, 201866.0366.9465.4366.1865.887,175,400
Nov 29, 201866.4667.5166.2166.8766.574,606,000
Nov 28, 201865.1166.6365.0966.3566.055,602,100
Nov 27, 201864.7365.6064.1565.2864.986,116,400
Nov 26, 201864.7065.6064.5364.7064.416,355,100
Nov 23, 201862.8863.9362.4163.8063.515,361,000
Nov 21, 201864.4166.1564.2265.4865.186,392,600
Nov 20, 201865.5665.5663.2263.9963.707,453,900
Nov 19, 201865.3766.7365.0366.4466.147,793,900
Nov 16, 201865.5966.4465.3866.1265.827,993,600
Nov 15, 201863.5865.2963.2565.2164.927,782,600
Nov 14, 201864.8266.0163.5264.1263.839,708,500
Nov 13, 201864.7865.5862.6063.7263.4311,213,800
Nov 12, 201867.5968.0765.1465.1464.856,766,600
Nov 09, 201865.7367.2164.7966.7366.439,190,700
Nov 08, 201869.7670.3166.6766.9166.619,826,900
Nov 07, 201870.7471.2669.2570.0369.716,585,500
Nov 06, 201869.3569.5768.2569.5069.196,150,200
Nov 05, 201868.6969.5068.2569.0368.724,955,500
Nov 02, 201869.6970.2567.3867.8467.535,725,200
Nov 01, 201870.2070.9568.4969.5869.277,826,500
Oct 31, 201870.3971.8269.7569.9069.586,591,400
Oct 30, 201867.1869.7166.8669.5269.216,506,900
Oct 29, 201869.1869.7166.2267.3567.056,853,100
Oct 26, 201866.9669.0766.6768.4868.178,193,800
Oct 25, 201867.8868.6966.5468.0267.718,727,300
Oct 24, 201869.7070.0265.0065.6965.399,260,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...