|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 9,988,800 | 84.30 | 84.49 | 82.19 | 83.01 | 00:00:00 | | 2004-10-14 | 6,843,400 | 83.59 | 84.45 | 83.20 | 83.32 | 00:00:00 | | 2004-10-15 | 5,765,400 | 84.10 | 84.34 | 83.35 | 83.99 | 00:00:00 | | 2004-10-18 | 5,982,200 | 83.68 | 84.15 | 81.96 | 82.18 | 00:00:00 | | 2004-10-19 | 5,364,800 | 82.07 | 82.56 | 81.49 | 82.00 | 00:00:00 | | 2004-10-20 | 5,644,400 | 82.12 | 83.62 | 81.92 | 83.56 | 00:00:00 | | 2004-10-21 | 6,992,200 | 83.70 | 84.80 | 83.19 | 83.73 | 00:00:00 | | 2004-10-22 | 7,208,400 | 84.18 | 85.15 | 83.65 | 84.80 | 00:00:00 | | 2004-10-25 | 5,698,200 | 84.80 | 85.67 | 84.75 | 84.92 | 00:00:00 | | 2004-10-26 | 5,025,800 | 84.89 | 86.43 | 84.64 | 86.43 | 00:00:00 | | 2004-10-27 | 9,196,400 | 86.15 | 86.77 | 84.21 | 84.92 | 00:00:00 | | 2004-10-28 | 7,828,000 | 84.50 | 84.81 | 82.16 | 82.98 | 00:00:00 | | 2004-10-29 | 5,407,400 | 83.00 | 84.35 | 82.85 | 84.31 | 00:00:00 | | 2004-11-01 | 6,671,800 | 84.75 | 85.47 | 83.45 | 83.96 | 00:00:00 | | 2004-11-02 | 6,064,400 | 84.00 | 84.40 | 83.22 | 83.43 | 00:00:00 | | 2004-11-03 | 6,490,400 | 84.48 | 85.62 | 83.55 | 85.50 | 00:00:00 | | 2004-11-04 | 7,746,200 | 85.50 | 87.52 | 85.36 | 87.35 | 00:00:00 | | 2004-11-05 | 6,668,200 | 87.36 | 88.73 | 86.84 | 88.36 | 00:00:00 | | 2004-11-08 | 6,160,400 | 88.18 | 88.26 | 86.27 | 86.77 | 00:00:00 | | 2004-11-09 | 4,796,000 | 86.60 | 87.35 | 86.00 | 86.49 | 00:00:00 | | 2004-11-10 | 5,012,800 | 86.75 | 87.66 | 85.85 | 87.27 | 00:00:00 | | 2004-11-11 | 5,774,400 | 87.27 | 87.82 | 86.76 | 86.76 | 00:00:00 | | 2004-11-12 | 5,609,000 | 86.77 | 87.95 | 86.58 | 87.89 | 00:00:00 | | 2004-11-15 | 6,261,600 | 87.60 | 87.61 | 86.08 | 86.50 | 00:00:00 | | 2004-11-16 | 6,051,800 | 86.97 | 87.20 | 86.10 | 86.13 | 00:00:00 | | 2004-11-17 | 6,413,600 | 86.60 | 87.35 | 86.43 | 86.72 | 00:00:00 | | 2004-11-18 | 7,715,800 | 86.72 | 86.98 | 85.60 | 86.26 | 00:00:00 | | 2004-11-19 | 5,081,000 | 86.41 | 87.57 | 86.13 | 87.43 | 00:00:00 | | 2004-11-22 | 5,421,200 | 87.20 | 89.01 | 87.20 | 88.87 | 00:00:00 | | 2004-11-23 | 7,538,800 | 89.12 | 90.08 | 88.92 | 89.70 | 00:00:00 | | 2004-11-24 | 7,084,800 | 90.00 | 90.12 | 88.97 | 89.89 | 00:00:00 | | 2004-11-26 | 3,132,800 | 90.50 | 90.82 | 89.93 | 90.36 | 00:00:00 | | 2004-11-29 | 4,893,200 | 90.30 | 90.75 | 89.46 | 90.03 | 00:00:00 | | 2004-11-30 | 5,828,600 | 89.65 | 91.09 | 89.65 | 90.99 | 00:00:00 | | 2004-12-01 | 9,000,400 | 90.99 | 91.22 | 88.37 | 89.28 | 00:00:00 | | 2004-12-02 | 9,734,400 | 88.60 | 88.60 | 85.30 | 85.95 | 00:00:00 | | 2004-12-03 | 5,715,000 | 85.85 | 87.19 | 85.80 | 86.50 | 00:00:00 | | 2004-12-06 | 4,783,400 | 86.77 | 86.96 | 85.98 | 86.60 | 00:00:00 | | 2004-12-07 | 6,394,400 | 86.60 | 86.88 | 84.74 | 84.75 | 00:00:00 | | 2004-12-08 | 6,827,400 | 84.48 | 86.43 | 83.29 | 85.62 | 00:00:00 | | 2004-12-09 | 5,529,200 | 85.50 | 85.86 | 84.25 | 85.64 | 00:00:00 | | 2004-12-10 | 5,477,000 | 85.64 | 86.25 | 84.54 | 84.75 | 00:00:00 | | 2004-12-13 | 6,333,000 | 84.75 | 85.94 | 84.50 | 85.81 | 00:00:00 | | 2004-12-14 | 5,163,600 | 86.00 | 86.80 | 85.28 | 86.65 | 00:00:00 | | 2004-12-15 | 5,215,000 | 86.80 | 88.26 | 86.24 | 87.54 | 00:00:00 | | 2004-12-16 | 3,927,200 | 87.39 | 87.40 | 86.40 | 87.06 | 00:00:00 | | 2004-12-17 | 6,897,000 | 87.06 | 87.65 | 86.36 | 86.99 | 00:00:00 | | 2004-12-20 | 3,932,400 | 87.50 | 88.77 | 87.26 | 88.00 | 00:00:00 | | 2004-12-21 | 4,386,800 | 88.45 | 88.46 | 87.40 | 87.93 | 00:00:00 | | 2004-12-22 | 5,874,200 | 88.18 | 88.45 | 85.77 | 86.92 | 00:00:00 | | 2004-12-23 | 2,792,600 | 86.93 | 87.68 | 86.83 | 87.15 | 00:00:00 | | 2004-12-27 | 4,060,000 | 87.16 | 87.39 | 86.05 | 86.05 | 00:00:00 | | 2004-12-28 | 3,765,600 | 86.27 | 86.94 | 86.27 | 86.55 | 00:00:00 | | 2004-12-29 | 3,261,600 | 86.75 | 87.54 | 86.36 | 87.31 | 00:00:00 | | 2004-12-30 | 2,889,400 | 87.13 | 87.69 | 86.77 | 86.79 | 00:00:00 | | 2004-12-31 | 2,794,800 | 86.69 | 87.04 | 86.49 | 86.83 | 00:00:00 | | 2005-01-03 | 6,523,800 | 86.72 | 86.72 | 83.91 | 84.11 | 00:00:00 | | 2005-01-04 | 5,231,400 | 84.33 | 84.77 | 83.29 | 83.56 | 00:00:00 | | 2005-01-05 | 7,631,600 | 83.40 | 84.74 | 82.80 | 84.18 | 00:00:00 | | 2005-01-06 | 6,666,000 | 84.18 | 85.92 | 84.06 | 85.40 | 00:00:00 | | 2005-01-07 | 5,288,000 | 85.40 | 85.40 | 84.14 | 84.86 | 00:00:00 | | 2005-01-10 | 4,404,400 | 85.25 | 86.32 | 85.16 | 85.63 | 00:00:00 | | 2005-01-11 | 3,558,400 | 85.45 | 86.09 | 84.95 | 85.60 | 00:00:00 | | 2005-01-12 | 5,543,800 | 85.95 | 87.35 | 85.50 | 87.27 | 00:00:00 | | 2005-01-13 | 7,460,000 | 87.40 | 89.52 | 87.17 | 88.60 | 00:00:00 | | 2005-01-14 | 5,033,800 | 88.38 | 89.65 | 88.21 | 89.02 | 00:00:00 | | 2005-01-18 | 8,159,600 | 89.66 | 90.36 | 89.56 | 90.12 | 00:00:00 | | 2005-01-19 | 4,736,800 | 89.96 | 90.50 | 89.27 | 89.27 | 00:00:00 | | 2005-01-20 | 6,586,600 | 89.28 | 89.28 | 86.91 | 87.73 | 00:00:00 | | 2005-01-21 | 6,008,200 | 87.80 | 88.46 | 87.30 | 87.30 | 00:00:00 | | 2005-01-24 | 4,949,800 | 87.95 | 88.89 | 87.91 | 88.47 | 00:00:00 | | 2005-01-25 | 4,253,000 | 88.55 | 89.19 | 88.25 | 88.90 | 00:00:00 | | 2005-01-26 | 8,197,600 | 90.00 | 90.94 | 89.34 | 90.49 | 00:00:00 | | 2005-01-27 | 6,674,800 | 90.00 | 91.82 | 89.85 | 91.00 | 00:00:00 | | 2005-01-28 | 5,952,000 | 90.00 | 91.34 | 89.94 | 90.99 | 00:00:00 | | 2005-01-31 | 7,371,800 | 91.00 | 93.38 | 90.50 | 92.79 | 00:00:00 | | 2005-02-01 | 7,903,200 | 93.40 | 94.73 | 93.36 | 94.61 | 00:00:00 | | 2005-02-02 | 6,063,600 | 94.65 | 95.60 | 94.48 | 95.08 | 00:00:00 | | 2005-02-03 | 5,059,000 | 95.00 | 96.15 | 94.49 | 95.85 | 00:00:00 | | 2005-02-04 | 6,210,600 | 96.00 | 96.28 | 95.04 | 96.22 | 00:00:00 | | 2005-02-07 | 5,751,200 | 96.23 | 96.65 | 95.24 | 96.09 | 00:00:00 | | 2005-02-08 | 4,944,600 | 95.55 | 96.85 | 95.55 | 96.70 | 00:00:00 | | 2005-02-09 | 5,224,600 | 96.55 | 97.36 | 95.70 | 96.86 | 00:00:00 | | 2005-02-10 | 5,210,200 | 97.21 | 99.65 | 97.05 | 99.47 | 00:00:00 | | 2005-02-11 | 6,490,600 | 98.85 | 100.28 | 98.27 | 99.04 | 00:00:00 | | 2005-02-14 | 7,558,800 | 99.74 | 101.61 | 99.59 | 100.97 | 00:00:00 | | 2005-02-15 | 4,576,200 | 100.64 | 101.44 | 100.19 | 101.38 | 00:00:00 | | 2005-02-16 | 7,974,000 | 101.38 | 104.50 | 101.15 | 104.31 | 00:00:00 | | 2005-02-17 | 8,748,800 | 104.20 | 105.18 | 103.51 | 104.00 | 00:00:00 | | 2005-02-18 | 10,091,400 | 104.09 | 106.83 | 103.72 | 106.25 | 00:00:00 | | 2005-02-22 | 9,917,200 | 106.55 | 108.33 | 105.61 | 105.95 | 00:00:00 | | 2005-02-23 | 7,964,600 | 105.00 | 107.47 | 104.71 | 107.20 | 00:00:00 | | 2005-02-24 | 10,865,400 | 107.25 | 110.31 | 107.25 | 110.18 | 00:00:00 | | 2005-02-25 | 14,846,000 | 110.18 | 113.97 | 110.12 | 112.32 | 00:00:00 | | 2005-02-28 | 12,762,200 | 112.57 | 113.76 | 107.25 | 110.89 | 00:00:00 | | 2005-03-01 | 10,364,800 | 110.89 | 111.49 | 108.27 | 108.50 | 00:00:00 | | 2005-03-02 | 10,034,400 | 107.65 | 109.75 | 107.07 | 109.50 | 00:00:00 | | 2005-03-03 | 10,315,400 | 109.98 | 111.52 | 108.61 | 110.60 | 00:00:00 | | 2005-03-04 | 7,325,800 | 110.60 | 112.91 | 110.15 | 112.21 | 00:00:00 | | 2005-03-07 | 6,891,200 | 111.55 | 112.49 | 109.79 | 111.80 | 00:00:00 | | 2005-03-08 | 11,831,600 | 111.80 | 112.09 | 108.75 | 109.61 | 00:00:00 | | 2005-03-09 | 11,850,400 | 109.80 | 111.64 | 106.40 | 106.60 | 00:00:00 | | 2005-03-10 | 12,617,800 | 105.80 | 106.25 | 103.59 | 105.56 | 00:00:00 | | 2005-03-11 | 7,014,000 | 104.86 | 107.25 | 104.86 | 105.59 | 00:00:00 | | 2005-03-14 | 7,011,600 | 106.10 | 106.59 | 104.07 | 106.30 | 00:00:00 | | 2005-03-15 | 7,152,000 | 106.21 | 107.49 | 104.49 | 104.71 | 00:00:00 | | 2005-03-16 | 8,901,400 | 104.32 | 108.44 | 104.16 | 106.51 | 00:00:00 | | 2005-03-17 | 7,612,000 | 107.24 | 108.78 | 107.16 | 107.97 | 00:00:00 | | 2005-03-18 | 12,899,400 | 108.18 | 111.00 | 108.11 | 110.25 | 00:00:00 | | 2005-03-21 | 7,752,800 | 110.25 | 110.60 | 108.05 | 109.10 | 00:00:00 | | 2005-03-22 | 8,914,400 | 109.00 | 110.53 | 106.90 | 107.03 | 00:00:00 | | 2005-03-23 | 10,848,800 | 105.50 | 106.25 | 104.00 | 105.10 | 00:00:00 | | 2005-03-24 | 7,062,000 | 105.89 | 106.62 | 103.54 | 104.79 | 00:00:00 | | 2005-03-28 | 6,187,400 | 104.80 | 105.91 | 104.19 | 105.25 | 00:00:00 | | 2005-03-29 | 7,346,000 | 104.90 | 106.25 | 103.50 | 103.63 | 00:00:00 | | 2005-03-30 | 10,368,000 | 104.50 | 105.68 | 102.21 | 105.43 | 00:00:00 | | 2005-03-31 | 9,976,400 | 107.10 | 107.91 | 105.43 | 107.84 | 00:00:00 | | 2005-04-01 | 10,531,800 | 108.45 | 110.74 | 108.43 | 110.28 | 00:00:00 | | 2005-04-04 | 12,938,200 | 111.49 | 112.99 | 110.08 | 110.57 | 00:00:00 | | 2005-04-05 | 8,854,400 | 110.58 | 111.18 | 107.93 | 108.32 | 00:00:00 | | 2005-04-06 | 8,544,600 | 108.78 | 111.09 | 107.50 | 110.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
