Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.96 (+0.99%) ConocoPhillips Co - [Ticker: COP]Chart ConocoPhillips Co  News ConocoPhillips Co  Download Historical Prices for Metastock ConocoPhillips Co and Others  Technical Analysis ConocoPhillips Co  
Last Trade65.91Last Trade Time2018-11-30 - 00:00:00
Variation--0.96 (+0.99%)Open66.03
High66.42Low65.87
Volume192,778Average Volume (3m)0
YieldBid / Ask51.96 x 1,500 - 51.97 x 400
Former Close66.8752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-04-068,544,600108.78111.09107.50110.8700:00:00
2005-04-079,695,800111.40111.99108.84110.3500:00:00
2005-04-087,673,600110.36111.46109.09109.1300:00:00
2005-04-115,708,800109.13110.42108.01110.3300:00:00
2005-04-128,773,800109.90110.27107.39108.2800:00:00
2005-04-1311,608,400106.52107.93105.27105.3000:00:00
2005-04-148,915,000105.90106.89104.16104.8700:00:00
2005-04-1511,702,200104.43104.5099.20100.0700:00:00
2005-04-189,180,60099.20102.8398.01102.6700:00:00
2005-04-197,679,800103.10104.98102.90104.5500:00:00
2005-04-207,076,600104.55105.81103.08103.2700:00:00
2005-04-216,649,200102.50105.69102.31105.6900:00:00
2005-04-226,581,000105.91108.00105.20106.9600:00:00
2005-04-256,575,800109.00109.49108.00108.7000:00:00
2005-04-264,831,000108.10108.70106.75106.7500:00:00
2005-04-278,716,200107.65108.05103.62103.7000:00:00
2005-04-288,068,000103.70104.18102.48102.7600:00:00
2005-04-297,498,000103.70105.68102.66104.8500:00:00
2005-05-027,581,400104.85106.70103.33106.7000:00:00
2005-05-037,366,800106.25106.37102.78103.5000:00:00
2005-05-048,398,600104.25104.73102.76104.0500:00:00
2005-05-057,294,200104.41105.78103.64105.0100:00:00
2005-05-065,633,400105.90106.74104.90104.9200:00:00
2005-05-095,611,000105.25106.90104.92106.7600:00:00
2005-05-106,155,600105.87106.60104.49104.9000:00:00
2005-05-116,429,400103.80106.10103.80105.9800:00:00
2005-05-128,846,600105.32105.32100.00100.3200:00:00
2005-05-1311,725,000100.30100.5797.3498.5100:00:00
2005-05-1614,265,80098.0098.1695.1096.7800:00:00
2005-05-1710,616,00096.4599.2496.3298.9000:00:00
2005-05-189,332,20099.75102.0098.5499.8000:00:00
2005-05-196,274,40099.80101.8899.15101.3600:00:00
2005-05-205,903,800101.10101.93100.71101.1100:00:00
2005-05-235,743,800102.50103.85101.85103.3500:00:00
2005-05-244,719,000103.80104.35103.20104.3400:00:00
2005-05-257,253,200104.50106.29103.06105.3400:00:00
2005-05-265,041,800105.60105.71104.70105.0800:00:00
2005-05-274,336,600105.65107.75105.25107.5500:00:00
2005-05-316,598,400107.55108.49106.14107.8400:00:00
2005-06-016,974,000108.60110.20108.50110.1500:00:00
2005-06-024,842,70055.4055.4454.5054.9300:00:00
2005-06-034,206,10054.7855.6054.7655.0100:00:00
2005-06-063,611,60055.5055.5054.5155.1900:00:00
2005-06-074,251,80055.4455.5054.6054.6400:00:00
2005-06-087,026,80054.5956.0054.1054.5000:00:00
2005-06-095,564,70054.8056.2954.6056.2600:00:00
2005-06-104,474,40055.9156.5054.7655.9400:00:00
2005-06-134,112,20055.7056.4055.3056.0000:00:00
2005-06-143,650,00056.3056.8555.8756.5500:00:00
2005-06-155,034,20056.9057.4256.4557.3300:00:00
2005-06-165,460,90057.5058.6157.3458.6000:00:00
2005-06-1711,108,00060.5060.7559.4160.6800:00:00
2005-06-207,567,70060.8061.3660.0260.1200:00:00
2005-06-216,556,60060.0060.1958.0058.2300:00:00
2005-06-226,688,70058.3659.0057.5958.4100:00:00
2005-06-235,755,80058.9359.0657.8058.0100:00:00
2005-06-245,339,10058.6058.9357.9658.2100:00:00
2005-06-277,282,40058.9059.9058.7659.5200:00:00
2005-06-286,596,60059.5959.8558.0258.1000:00:00
2005-06-298,027,20058.1559.0557.1557.7700:00:00
2005-06-306,216,90057.7858.6757.2157.4900:00:00
2005-07-014,781,90058.3059.4358.0559.1000:00:00
2005-07-057,129,00060.0561.4359.7561.2400:00:00
2005-07-066,471,10061.5661.9559.8959.9800:00:00
2005-07-075,996,20059.3060.8159.1560.6100:00:00
2005-07-086,983,60061.0061.3259.9260.2400:00:00
2005-07-117,030,70059.5561.2059.4160.9100:00:00
2005-07-125,227,10061.2062.0760.8461.5700:00:00
2005-07-135,344,10061.8562.1161.2961.5000:00:00
2005-07-147,304,50061.5262.2259.0059.5400:00:00
2005-07-156,431,00059.9960.1158.8959.3500:00:00
2005-07-184,279,00059.1059.5158.6259.2000:00:00
2005-07-194,819,80059.3360.6059.2360.5700:00:00
2005-07-205,307,30060.4561.1459.9260.5500:00:00
2005-07-213,507,00060.5260.9059.5060.0300:00:00
2005-07-225,655,70060.4561.6360.4061.2500:00:00
2005-07-257,149,00061.0563.0761.0562.2300:00:00
2005-07-265,818,50062.4362.4361.5061.7300:00:00
2005-07-275,659,70062.2462.3961.6062.2600:00:00
2005-07-286,068,40062.8563.4562.4563.3500:00:00
2005-07-294,880,50063.8063.8462.4062.5900:00:00
2005-08-014,491,10062.9063.6862.8263.0000:00:00
2005-08-024,621,70063.3464.3963.2564.3800:00:00
2005-08-034,838,90064.9865.0063.5663.9000:00:00
2005-08-043,812,50064.2564.5863.8164.1800:00:00
2005-08-054,059,10064.6064.7263.1263.7500:00:00
2005-08-085,778,80064.3465.4464.3164.9700:00:00
2005-08-094,943,60065.3365.4064.1064.6100:00:00
2005-08-104,795,90065.0065.8264.4265.6400:00:00
2005-08-115,087,30066.0066.8065.5266.4000:00:00
2005-08-125,355,30066.5067.2465.6266.6200:00:00
2005-08-154,652,40066.5066.6165.5465.8400:00:00
2005-08-165,916,10065.6965.6963.9664.0800:00:00
2005-08-179,399,80063.9564.4161.0061.7000:00:00
2005-08-188,498,60061.3561.9060.2461.6000:00:00
2005-08-195,833,50062.1763.2562.0963.0700:00:00
2005-08-225,784,20064.0564.6162.4163.2100:00:00
2005-08-234,704,90063.4063.7061.8562.7100:00:00
2005-08-245,737,60063.0063.9562.5163.2200:00:00
2005-08-254,702,90063.0763.0862.0563.0400:00:00
2005-08-264,902,60063.4063.5061.8861.8800:00:00
2005-08-295,928,20062.4563.4162.2163.0700:00:00
2005-08-306,492,80063.2864.5463.2264.4100:00:00
2005-08-318,501,90064.7066.4864.6565.9400:00:00
2005-09-0113,315,90067.5370.0067.5269.0000:00:00
2005-09-027,315,20068.6068.6066.7166.7700:00:00
2005-09-065,616,30066.7967.3265.6766.7900:00:00
2005-09-076,380,00066.6468.1366.2566.6800:00:00
2005-09-085,538,20066.7567.5966.2267.2000:00:00
2005-09-097,286,00068.0069.3867.9569.0200:00:00
2005-09-126,434,50068.9768.9867.0767.1600:00:00
2005-09-136,316,60067.2067.4065.8166.2000:00:00
2005-09-145,693,70066.5067.7566.3067.4800:00:00
2005-09-157,025,60067.8168.4766.8367.5400:00:00
2005-09-1610,542,40067.8969.1567.5069.1500:00:00
2005-09-197,691,60070.0071.2169.4070.1800:00:00
2005-09-206,662,40069.6070.2868.6068.9000:00:00
2005-09-218,629,20070.4371.2469.5170.4300:00:00
2005-09-227,229,40071.0571.4868.1369.7600:00:00
2005-09-236,000,70069.4669.4667.6768.2900:00:00
2005-09-266,176,70067.7169.5067.6069.3800:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources