|
 ConocoPhillips Co - [Ticker: COP] |     | | Last Trade | 65.91 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.96 (+0.99%) | Open | 66.03 | | High | 66.42 | Low | 65.87 | | Volume | 192,778 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 51.96 x 1,500 - 51.97 x 400 | | Former Close | 66.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | COP quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 5,074,000 | 70.15 | 71.64 | 70.15 | 71.52 | 00:00:00 | | 2004-04-23 | 3,676,400 | 71.53 | 72.18 | 71.36 | 71.83 | 00:00:00 | | 2004-04-26 | 3,901,200 | 72.00 | 72.99 | 71.88 | 72.70 | 00:00:00 | | 2004-04-27 | 6,298,600 | 72.71 | 74.38 | 72.71 | 73.86 | 00:00:00 | | 2004-04-28 | 5,875,800 | 74.00 | 74.35 | 72.15 | 73.75 | 00:00:00 | | 2004-04-29 | 6,991,800 | 73.75 | 73.89 | 70.91 | 71.34 | 00:00:00 | | 2004-04-30 | 5,732,200 | 72.00 | 72.65 | 71.23 | 71.30 | 00:00:00 | | 2004-05-03 | 5,817,400 | 71.37 | 74.08 | 71.26 | 73.90 | 00:00:00 | | 2004-05-04 | 6,294,400 | 73.90 | 74.33 | 73.08 | 73.91 | 00:00:00 | | 2004-05-05 | 9,097,800 | 73.91 | 75.56 | 73.33 | 75.21 | 00:00:00 | | 2004-05-06 | 5,495,800 | 75.10 | 75.32 | 74.33 | 74.51 | 00:00:00 | | 2004-05-07 | 3,853,000 | 74.52 | 74.64 | 73.14 | 73.14 | 00:00:00 | | 2004-05-10 | 7,144,800 | 72.00 | 72.48 | 70.46 | 71.78 | 00:00:00 | | 2004-05-11 | 6,012,000 | 71.62 | 73.39 | 71.62 | 73.19 | 00:00:00 | | 2004-05-12 | 6,818,800 | 73.25 | 73.60 | 71.85 | 73.10 | 00:00:00 | | 2004-05-13 | 5,293,000 | 72.25 | 72.95 | 71.76 | 71.95 | 00:00:00 | | 2004-05-14 | 5,399,600 | 72.00 | 73.65 | 71.88 | 73.33 | 00:00:00 | | 2004-05-17 | 4,782,600 | 72.85 | 73.94 | 72.80 | 73.54 | 00:00:00 | | 2004-05-18 | 6,624,800 | 73.54 | 73.54 | 72.19 | 72.19 | 00:00:00 | | 2004-05-19 | 7,512,800 | 72.10 | 72.18 | 71.15 | 71.25 | 00:00:00 | | 2004-05-20 | 4,499,400 | 71.19 | 71.43 | 70.62 | 70.66 | 00:00:00 | | 2004-05-21 | 6,027,200 | 71.65 | 72.43 | 69.73 | 70.47 | 00:00:00 | | 2004-05-24 | 5,485,400 | 70.53 | 72.72 | 70.36 | 72.55 | 00:00:00 | | 2004-05-25 | 4,184,600 | 72.72 | 73.90 | 72.65 | 73.76 | 00:00:00 | | 2004-05-26 | 4,800,800 | 73.88 | 74.00 | 73.09 | 73.38 | 00:00:00 | | 2004-05-27 | 6,001,400 | 73.39 | 73.54 | 72.43 | 72.47 | 00:00:00 | | 2004-05-28 | 4,224,600 | 73.85 | 73.85 | 72.03 | 73.33 | 00:00:00 | | 2004-06-01 | 7,559,600 | 73.45 | 75.25 | 73.45 | 75.21 | 00:00:00 | | 2004-06-02 | 5,426,200 | 75.44 | 76.19 | 74.68 | 74.68 | 00:00:00 | | 2004-06-03 | 7,013,400 | 74.81 | 75.46 | 74.54 | 74.89 | 00:00:00 | | 2004-06-04 | 5,721,800 | 75.02 | 75.09 | 73.63 | 73.94 | 00:00:00 | | 2004-06-07 | 5,426,800 | 74.25 | 75.81 | 74.14 | 75.80 | 00:00:00 | | 2004-06-08 | 8,063,000 | 75.80 | 76.15 | 74.25 | 74.76 | 00:00:00 | | 2004-06-09 | 5,941,800 | 74.66 | 74.66 | 73.34 | 74.10 | 00:00:00 | | 2004-06-10 | 3,209,400 | 74.29 | 75.16 | 74.27 | 75.05 | 00:00:00 | | 2004-06-14 | 4,902,800 | 75.05 | 75.05 | 73.66 | 73.85 | 00:00:00 | | 2004-06-15 | 5,067,800 | 74.05 | 74.82 | 74.04 | 74.60 | 00:00:00 | | 2004-06-16 | 4,670,400 | 75.05 | 76.50 | 75.01 | 76.01 | 00:00:00 | | 2004-06-17 | 4,757,200 | 76.66 | 76.93 | 75.92 | 76.43 | 00:00:00 | | 2004-06-18 | 6,331,600 | 76.50 | 77.43 | 76.30 | 76.69 | 00:00:00 | | 2004-06-21 | 4,022,800 | 76.70 | 77.23 | 76.37 | 76.64 | 00:00:00 | | 2004-06-22 | 4,189,200 | 76.50 | 77.22 | 76.17 | 77.18 | 00:00:00 | | 2004-06-23 | 5,613,800 | 77.23 | 78.99 | 77.14 | 78.63 | 00:00:00 | | 2004-06-24 | 4,167,400 | 78.50 | 78.76 | 78.03 | 78.10 | 00:00:00 | | 2004-06-25 | 3,754,200 | 78.10 | 78.28 | 77.19 | 77.19 | 00:00:00 | | 2004-06-28 | 5,187,400 | 77.18 | 77.56 | 75.80 | 76.06 | 00:00:00 | | 2004-06-29 | 5,116,800 | 75.80 | 76.34 | 75.50 | 75.65 | 00:00:00 | | 2004-06-30 | 5,871,400 | 76.00 | 76.55 | 75.60 | 76.29 | 00:00:00 | | 2004-07-01 | 5,139,600 | 76.55 | 76.69 | 75.79 | 76.40 | 00:00:00 | | 2004-07-02 | 2,741,000 | 76.40 | 76.63 | 76.04 | 76.19 | 00:00:00 | | 2004-07-06 | 5,576,400 | 76.55 | 77.16 | 76.25 | 76.39 | 00:00:00 | | 2004-07-07 | 5,907,000 | 76.25 | 77.37 | 76.02 | 77.37 | 00:00:00 | | 2004-07-08 | 3,864,600 | 77.12 | 77.71 | 76.56 | 77.06 | 00:00:00 | | 2004-07-09 | 3,480,600 | 77.25 | 77.77 | 76.97 | 77.35 | 00:00:00 | | 2004-07-12 | 2,835,400 | 77.36 | 77.44 | 76.70 | 76.88 | 00:00:00 | | 2004-07-13 | 3,537,000 | 76.22 | 76.92 | 75.91 | 76.78 | 00:00:00 | | 2004-07-14 | 3,900,200 | 76.55 | 78.15 | 76.55 | 78.10 | 00:00:00 | | 2004-07-15 | 5,655,000 | 78.45 | 79.06 | 78.20 | 78.92 | 00:00:00 | | 2004-07-16 | 5,638,800 | 79.01 | 79.78 | 79.01 | 79.50 | 00:00:00 | | 2004-07-19 | 3,130,400 | 79.33 | 79.85 | 78.80 | 79.12 | 00:00:00 | | 2004-07-20 | 3,625,200 | 79.05 | 79.49 | 78.63 | 79.28 | 00:00:00 | | 2004-07-21 | 3,646,000 | 79.16 | 79.40 | 77.68 | 77.68 | 00:00:00 | | 2004-07-22 | 5,573,200 | 78.20 | 78.79 | 77.53 | 77.81 | 00:00:00 | | 2004-07-23 | 3,133,400 | 77.75 | 77.94 | 76.99 | 77.17 | 00:00:00 | | 2004-07-26 | 4,119,600 | 77.02 | 77.10 | 75.96 | 76.13 | 00:00:00 | | 2004-07-27 | 5,218,000 | 76.14 | 77.09 | 75.68 | 76.90 | 00:00:00 | | 2004-07-28 | 4,246,400 | 76.72 | 77.01 | 76.06 | 76.66 | 00:00:00 | | 2004-07-29 | 3,673,600 | 76.90 | 78.16 | 76.81 | 78.10 | 00:00:00 | | 2004-07-30 | 3,867,600 | 78.35 | 78.92 | 78.23 | 78.77 | 00:00:00 | | 2004-08-02 | 3,220,600 | 78.77 | 79.19 | 78.13 | 78.91 | 00:00:00 | | 2004-08-03 | 4,598,600 | 79.18 | 79.93 | 79.03 | 79.03 | 00:00:00 | | 2004-08-04 | 5,857,200 | 78.85 | 78.91 | 76.56 | 76.70 | 00:00:00 | | 2004-08-05 | 5,799,200 | 77.00 | 77.17 | 75.66 | 75.90 | 00:00:00 | | 2004-08-06 | 6,054,600 | 75.70 | 75.94 | 73.67 | 73.92 | 00:00:00 | | 2004-08-09 | 4,725,000 | 73.96 | 75.64 | 73.96 | 75.09 | 00:00:00 | | 2004-08-10 | 6,103,400 | 75.45 | 75.45 | 73.95 | 74.22 | 00:00:00 | | 2004-08-11 | 7,528,600 | 74.22 | 74.32 | 72.50 | 73.25 | 00:00:00 | | 2004-08-12 | 4,480,800 | 73.25 | 73.75 | 72.57 | 72.57 | 00:00:00 | | 2004-08-13 | 4,088,800 | 72.62 | 74.00 | 72.62 | 73.47 | 00:00:00 | | 2004-08-16 | 3,810,600 | 73.65 | 74.35 | 73.26 | 74.26 | 00:00:00 | | 2004-08-17 | 6,571,200 | 74.25 | 74.26 | 72.23 | 72.38 | 00:00:00 | | 2004-08-18 | 5,622,200 | 73.25 | 73.70 | 72.63 | 73.15 | 00:00:00 | | 2004-08-19 | 6,587,000 | 73.20 | 74.14 | 73.05 | 73.96 | 00:00:00 | | 2004-08-20 | 5,281,000 | 74.25 | 75.04 | 73.93 | 74.16 | 00:00:00 | | 2004-08-23 | 3,668,200 | 74.00 | 74.69 | 73.41 | 73.48 | 00:00:00 | | 2004-08-24 | 6,550,000 | 73.48 | 73.48 | 71.95 | 72.35 | 00:00:00 | | 2004-08-25 | 6,453,600 | 72.20 | 72.90 | 71.90 | 72.06 | 00:00:00 | | 2004-08-26 | 6,663,600 | 72.06 | 72.86 | 71.28 | 72.70 | 00:00:00 | | 2004-08-27 | 3,691,800 | 73.18 | 73.72 | 72.77 | 73.33 | 00:00:00 | | 2004-08-30 | 4,298,000 | 73.55 | 74.03 | 72.90 | 73.18 | 00:00:00 | | 2004-08-31 | 3,710,400 | 73.23 | 74.45 | 73.23 | 74.43 | 00:00:00 | | 2004-09-01 | 5,753,000 | 74.43 | 75.79 | 74.17 | 75.75 | 00:00:00 | | 2004-09-02 | 7,913,200 | 76.10 | 76.42 | 75.77 | 76.30 | 00:00:00 | | 2004-09-03 | 4,787,800 | 76.27 | 76.33 | 75.94 | 76.19 | 00:00:00 | | 2004-09-07 | 5,976,600 | 76.20 | 76.42 | 75.85 | 76.34 | 00:00:00 | | 2004-09-08 | 6,522,800 | 76.30 | 76.90 | 75.85 | 76.67 | 00:00:00 | | 2004-09-09 | 6,182,000 | 76.67 | 78.25 | 76.67 | 78.02 | 00:00:00 | | 2004-09-10 | 4,830,000 | 78.02 | 78.09 | 77.39 | 77.68 | 00:00:00 | | 2004-09-13 | 4,196,000 | 77.80 | 78.32 | 77.51 | 77.72 | 00:00:00 | | 2004-09-14 | 4,521,400 | 78.30 | 78.85 | 78.04 | 78.38 | 00:00:00 | | 2004-09-15 | 5,807,400 | 78.50 | 79.07 | 78.04 | 78.20 | 00:00:00 | | 2004-09-16 | 5,678,800 | 78.21 | 78.45 | 77.60 | 78.29 | 00:00:00 | | 2004-09-17 | 5,887,600 | 78.75 | 79.58 | 78.40 | 79.13 | 00:00:00 | | 2004-09-20 | 4,959,800 | 79.50 | 79.99 | 79.36 | 79.46 | 00:00:00 | | 2004-09-21 | 7,281,200 | 79.80 | 82.48 | 79.64 | 82.18 | 00:00:00 | | 2004-09-22 | 6,937,000 | 81.84 | 82.28 | 81.10 | 81.50 | 00:00:00 | | 2004-09-23 | 5,961,000 | 81.25 | 81.84 | 80.14 | 81.21 | 00:00:00 | | 2004-09-24 | 4,715,800 | 81.50 | 82.27 | 81.34 | 81.70 | 00:00:00 | | 2004-09-27 | 5,031,200 | 81.83 | 82.23 | 80.99 | 81.06 | 00:00:00 | | 2004-09-28 | 6,629,800 | 81.56 | 83.35 | 81.56 | 83.21 | 00:00:00 | | 2004-09-29 | 8,083,600 | 84.35 | 84.35 | 80.89 | 81.57 | 00:00:00 | | 2004-09-30 | 6,249,400 | 82.30 | 82.94 | 81.98 | 82.85 | 00:00:00 | | 2004-10-01 | 6,220,000 | 82.85 | 84.21 | 82.51 | 84.07 | 00:00:00 | | 2004-10-04 | 6,749,200 | 84.08 | 84.85 | 83.74 | 84.67 | 00:00:00 | | 2004-10-05 | 7,140,800 | 85.00 | 86.74 | 84.95 | 86.70 | 00:00:00 | | 2004-10-06 | 7,732,000 | 86.80 | 89.07 | 86.80 | 88.85 | 00:00:00 | | 2004-10-07 | 11,187,200 | 89.00 | 89.75 | 86.82 | 87.14 | 00:00:00 | | 2004-10-08 | 6,464,800 | 87.52 | 88.74 | 87.01 | 88.08 | 00:00:00 | | 2004-10-11 | 5,256,800 | 88.09 | 88.30 | 86.50 | 87.15 | 00:00:00 | | 2004-10-12 | 6,711,800 | 86.75 | 87.67 | 85.30 | 85.40 | 00:00:00 | | 2004-10-13 | 9,988,800 | 84.30 | 84.49 | 82.19 | 83.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
