|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 8,544,600 | 108.78 | 111.09 | 107.50 | 110.87 | 00:00:00 | 2005-04-07 | 9,695,800 | 111.40 | 111.99 | 108.84 | 110.35 | 00:00:00 | 2005-04-08 | 7,673,600 | 110.36 | 111.46 | 109.09 | 109.13 | 00:00:00 | 2005-04-11 | 5,708,800 | 109.13 | 110.42 | 108.01 | 110.33 | 00:00:00 | 2005-04-12 | 8,773,800 | 109.90 | 110.27 | 107.39 | 108.28 | 00:00:00 | 2005-04-13 | 11,608,400 | 106.52 | 107.93 | 105.27 | 105.30 | 00:00:00 | 2005-04-14 | 8,915,000 | 105.90 | 106.89 | 104.16 | 104.87 | 00:00:00 | 2005-04-15 | 11,702,200 | 104.43 | 104.50 | 99.20 | 100.07 | 00:00:00 | 2005-04-18 | 9,180,600 | 99.20 | 102.83 | 98.01 | 102.67 | 00:00:00 | 2005-04-19 | 7,679,800 | 103.10 | 104.98 | 102.90 | 104.55 | 00:00:00 | 2005-04-20 | 7,076,600 | 104.55 | 105.81 | 103.08 | 103.27 | 00:00:00 | 2005-04-21 | 6,649,200 | 102.50 | 105.69 | 102.31 | 105.69 | 00:00:00 | 2005-04-22 | 6,581,000 | 105.91 | 108.00 | 105.20 | 106.96 | 00:00:00 | 2005-04-25 | 6,575,800 | 109.00 | 109.49 | 108.00 | 108.70 | 00:00:00 | 2005-04-26 | 4,831,000 | 108.10 | 108.70 | 106.75 | 106.75 | 00:00:00 | 2005-04-27 | 8,716,200 | 107.65 | 108.05 | 103.62 | 103.70 | 00:00:00 | 2005-04-28 | 8,068,000 | 103.70 | 104.18 | 102.48 | 102.76 | 00:00:00 | 2005-04-29 | 7,498,000 | 103.70 | 105.68 | 102.66 | 104.85 | 00:00:00 | 2005-05-02 | 7,581,400 | 104.85 | 106.70 | 103.33 | 106.70 | 00:00:00 | 2005-05-03 | 7,366,800 | 106.25 | 106.37 | 102.78 | 103.50 | 00:00:00 | 2005-05-04 | 8,398,600 | 104.25 | 104.73 | 102.76 | 104.05 | 00:00:00 | 2005-05-05 | 7,294,200 | 104.41 | 105.78 | 103.64 | 105.01 | 00:00:00 | 2005-05-06 | 5,633,400 | 105.90 | 106.74 | 104.90 | 104.92 | 00:00:00 | 2005-05-09 | 5,611,000 | 105.25 | 106.90 | 104.92 | 106.76 | 00:00:00 | 2005-05-10 | 6,155,600 | 105.87 | 106.60 | 104.49 | 104.90 | 00:00:00 | 2005-05-11 | 6,429,400 | 103.80 | 106.10 | 103.80 | 105.98 | 00:00:00 | 2005-05-12 | 8,846,600 | 105.32 | 105.32 | 100.00 | 100.32 | 00:00:00 | 2005-05-13 | 11,725,000 | 100.30 | 100.57 | 97.34 | 98.51 | 00:00:00 | 2005-05-16 | 14,265,800 | 98.00 | 98.16 | 95.10 | 96.78 | 00:00:00 | 2005-05-17 | 10,616,000 | 96.45 | 99.24 | 96.32 | 98.90 | 00:00:00 | 2005-05-18 | 9,332,200 | 99.75 | 102.00 | 98.54 | 99.80 | 00:00:00 | 2005-05-19 | 6,274,400 | 99.80 | 101.88 | 99.15 | 101.36 | 00:00:00 | 2005-05-20 | 5,903,800 | 101.10 | 101.93 | 100.71 | 101.11 | 00:00:00 | 2005-05-23 | 5,743,800 | 102.50 | 103.85 | 101.85 | 103.35 | 00:00:00 | 2005-05-24 | 4,719,000 | 103.80 | 104.35 | 103.20 | 104.34 | 00:00:00 | 2005-05-25 | 7,253,200 | 104.50 | 106.29 | 103.06 | 105.34 | 00:00:00 | 2005-05-26 | 5,041,800 | 105.60 | 105.71 | 104.70 | 105.08 | 00:00:00 | 2005-05-27 | 4,336,600 | 105.65 | 107.75 | 105.25 | 107.55 | 00:00:00 | 2005-05-31 | 6,598,400 | 107.55 | 108.49 | 106.14 | 107.84 | 00:00:00 | 2005-06-01 | 6,974,000 | 108.60 | 110.20 | 108.50 | 110.15 | 00:00:00 | 2005-06-02 | 4,842,700 | 55.40 | 55.44 | 54.50 | 54.93 | 00:00:00 | 2005-06-03 | 4,206,100 | 54.78 | 55.60 | 54.76 | 55.01 | 00:00:00 | 2005-06-06 | 3,611,600 | 55.50 | 55.50 | 54.51 | 55.19 | 00:00:00 | 2005-06-07 | 4,251,800 | 55.44 | 55.50 | 54.60 | 54.64 | 00:00:00 | 2005-06-08 | 7,026,800 | 54.59 | 56.00 | 54.10 | 54.50 | 00:00:00 | 2005-06-09 | 5,564,700 | 54.80 | 56.29 | 54.60 | 56.26 | 00:00:00 | 2005-06-10 | 4,474,400 | 55.91 | 56.50 | 54.76 | 55.94 | 00:00:00 | 2005-06-13 | 4,112,200 | 55.70 | 56.40 | 55.30 | 56.00 | 00:00:00 | 2005-06-14 | 3,650,000 | 56.30 | 56.85 | 55.87 | 56.55 | 00:00:00 | 2005-06-15 | 5,034,200 | 56.90 | 57.42 | 56.45 | 57.33 | 00:00:00 | 2005-06-16 | 5,460,900 | 57.50 | 58.61 | 57.34 | 58.60 | 00:00:00 | 2005-06-17 | 11,108,000 | 60.50 | 60.75 | 59.41 | 60.68 | 00:00:00 | 2005-06-20 | 7,567,700 | 60.80 | 61.36 | 60.02 | 60.12 | 00:00:00 | 2005-06-21 | 6,556,600 | 60.00 | 60.19 | 58.00 | 58.23 | 00:00:00 | 2005-06-22 | 6,688,700 | 58.36 | 59.00 | 57.59 | 58.41 | 00:00:00 | 2005-06-23 | 5,755,800 | 58.93 | 59.06 | 57.80 | 58.01 | 00:00:00 | 2005-06-24 | 5,339,100 | 58.60 | 58.93 | 57.96 | 58.21 | 00:00:00 | 2005-06-27 | 7,282,400 | 58.90 | 59.90 | 58.76 | 59.52 | 00:00:00 | 2005-06-28 | 6,596,600 | 59.59 | 59.85 | 58.02 | 58.10 | 00:00:00 | 2005-06-29 | 8,027,200 | 58.15 | 59.05 | 57.15 | 57.77 | 00:00:00 | 2005-06-30 | 6,216,900 | 57.78 | 58.67 | 57.21 | 57.49 | 00:00:00 | 2005-07-01 | 4,781,900 | 58.30 | 59.43 | 58.05 | 59.10 | 00:00:00 | 2005-07-05 | 7,129,000 | 60.05 | 61.43 | 59.75 | 61.24 | 00:00:00 | 2005-07-06 | 6,471,100 | 61.56 | 61.95 | 59.89 | 59.98 | 00:00:00 | 2005-07-07 | 5,996,200 | 59.30 | 60.81 | 59.15 | 60.61 | 00:00:00 | 2005-07-08 | 6,983,600 | 61.00 | 61.32 | 59.92 | 60.24 | 00:00:00 | 2005-07-11 | 7,030,700 | 59.55 | 61.20 | 59.41 | 60.91 | 00:00:00 | 2005-07-12 | 5,227,100 | 61.20 | 62.07 | 60.84 | 61.57 | 00:00:00 | 2005-07-13 | 5,344,100 | 61.85 | 62.11 | 61.29 | 61.50 | 00:00:00 | 2005-07-14 | 7,304,500 | 61.52 | 62.22 | 59.00 | 59.54 | 00:00:00 | 2005-07-15 | 6,431,000 | 59.99 | 60.11 | 58.89 | 59.35 | 00:00:00 | 2005-07-18 | 4,279,000 | 59.10 | 59.51 | 58.62 | 59.20 | 00:00:00 | 2005-07-19 | 4,819,800 | 59.33 | 60.60 | 59.23 | 60.57 | 00:00:00 | 2005-07-20 | 5,307,300 | 60.45 | 61.14 | 59.92 | 60.55 | 00:00:00 | 2005-07-21 | 3,507,000 | 60.52 | 60.90 | 59.50 | 60.03 | 00:00:00 | 2005-07-22 | 5,655,700 | 60.45 | 61.63 | 60.40 | 61.25 | 00:00:00 | 2005-07-25 | 7,149,000 | 61.05 | 63.07 | 61.05 | 62.23 | 00:00:00 | 2005-07-26 | 5,818,500 | 62.43 | 62.43 | 61.50 | 61.73 | 00:00:00 | 2005-07-27 | 5,659,700 | 62.24 | 62.39 | 61.60 | 62.26 | 00:00:00 | 2005-07-28 | 6,068,400 | 62.85 | 63.45 | 62.45 | 63.35 | 00:00:00 | 2005-07-29 | 4,880,500 | 63.80 | 63.84 | 62.40 | 62.59 | 00:00:00 | 2005-08-01 | 4,491,100 | 62.90 | 63.68 | 62.82 | 63.00 | 00:00:00 | 2005-08-02 | 4,621,700 | 63.34 | 64.39 | 63.25 | 64.38 | 00:00:00 | 2005-08-03 | 4,838,900 | 64.98 | 65.00 | 63.56 | 63.90 | 00:00:00 | 2005-08-04 | 3,812,500 | 64.25 | 64.58 | 63.81 | 64.18 | 00:00:00 | 2005-08-05 | 4,059,100 | 64.60 | 64.72 | 63.12 | 63.75 | 00:00:00 | 2005-08-08 | 5,778,800 | 64.34 | 65.44 | 64.31 | 64.97 | 00:00:00 | 2005-08-09 | 4,943,600 | 65.33 | 65.40 | 64.10 | 64.61 | 00:00:00 | 2005-08-10 | 4,795,900 | 65.00 | 65.82 | 64.42 | 65.64 | 00:00:00 | 2005-08-11 | 5,087,300 | 66.00 | 66.80 | 65.52 | 66.40 | 00:00:00 | 2005-08-12 | 5,355,300 | 66.50 | 67.24 | 65.62 | 66.62 | 00:00:00 | 2005-08-15 | 4,652,400 | 66.50 | 66.61 | 65.54 | 65.84 | 00:00:00 | 2005-08-16 | 5,916,100 | 65.69 | 65.69 | 63.96 | 64.08 | 00:00:00 | 2005-08-17 | 9,399,800 | 63.95 | 64.41 | 61.00 | 61.70 | 00:00:00 | 2005-08-18 | 8,498,600 | 61.35 | 61.90 | 60.24 | 61.60 | 00:00:00 | 2005-08-19 | 5,833,500 | 62.17 | 63.25 | 62.09 | 63.07 | 00:00:00 | 2005-08-22 | 5,784,200 | 64.05 | 64.61 | 62.41 | 63.21 | 00:00:00 | 2005-08-23 | 4,704,900 | 63.40 | 63.70 | 61.85 | 62.71 | 00:00:00 | 2005-08-24 | 5,737,600 | 63.00 | 63.95 | 62.51 | 63.22 | 00:00:00 | 2005-08-25 | 4,702,900 | 63.07 | 63.08 | 62.05 | 63.04 | 00:00:00 | 2005-08-26 | 4,902,600 | 63.40 | 63.50 | 61.88 | 61.88 | 00:00:00 | 2005-08-29 | 5,928,200 | 62.45 | 63.41 | 62.21 | 63.07 | 00:00:00 | 2005-08-30 | 6,492,800 | 63.28 | 64.54 | 63.22 | 64.41 | 00:00:00 | 2005-08-31 | 8,501,900 | 64.70 | 66.48 | 64.65 | 65.94 | 00:00:00 | 2005-09-01 | 13,315,900 | 67.53 | 70.00 | 67.52 | 69.00 | 00:00:00 | 2005-09-02 | 7,315,200 | 68.60 | 68.60 | 66.71 | 66.77 | 00:00:00 | 2005-09-06 | 5,616,300 | 66.79 | 67.32 | 65.67 | 66.79 | 00:00:00 | 2005-09-07 | 6,380,000 | 66.64 | 68.13 | 66.25 | 66.68 | 00:00:00 | 2005-09-08 | 5,538,200 | 66.75 | 67.59 | 66.22 | 67.20 | 00:00:00 | 2005-09-09 | 7,286,000 | 68.00 | 69.38 | 67.95 | 69.02 | 00:00:00 | 2005-09-12 | 6,434,500 | 68.97 | 68.98 | 67.07 | 67.16 | 00:00:00 | 2005-09-13 | 6,316,600 | 67.20 | 67.40 | 65.81 | 66.20 | 00:00:00 | 2005-09-14 | 5,693,700 | 66.50 | 67.75 | 66.30 | 67.48 | 00:00:00 | 2005-09-15 | 7,025,600 | 67.81 | 68.47 | 66.83 | 67.54 | 00:00:00 | 2005-09-16 | 10,542,400 | 67.89 | 69.15 | 67.50 | 69.15 | 00:00:00 | 2005-09-19 | 7,691,600 | 70.00 | 71.21 | 69.40 | 70.18 | 00:00:00 | 2005-09-20 | 6,662,400 | 69.60 | 70.28 | 68.60 | 68.90 | 00:00:00 | 2005-09-21 | 8,629,200 | 70.43 | 71.24 | 69.51 | 70.43 | 00:00:00 | 2005-09-22 | 7,229,400 | 71.05 | 71.48 | 68.13 | 69.76 | 00:00:00 | 2005-09-23 | 6,000,700 | 69.46 | 69.46 | 67.67 | 68.29 | 00:00:00 | 2005-09-26 | 6,176,700 | 67.71 | 69.50 | 67.60 | 69.38 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|