|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 6,176,700 | 67.71 | 69.50 | 67.60 | 69.38 | 00:00:00 | | 2005-09-27 | 4,459,100 | 69.10 | 69.27 | 68.31 | 68.98 | 00:00:00 | | 2005-09-28 | 4,839,000 | 69.39 | 69.90 | 68.41 | 69.50 | 00:00:00 | | 2005-09-29 | 5,880,900 | 69.92 | 71.10 | 69.21 | 70.91 | 00:00:00 | | 2005-09-30 | 4,523,900 | 70.51 | 71.26 | 69.72 | 69.91 | 00:00:00 | | 2005-10-03 | 6,605,000 | 70.10 | 70.66 | 68.89 | 68.96 | 00:00:00 | | 2005-10-04 | 7,877,000 | 68.70 | 68.85 | 66.22 | 66.40 | 00:00:00 | | 2005-10-05 | 10,901,900 | 66.40 | 66.40 | 63.12 | 63.25 | 00:00:00 | | 2005-10-06 | 12,824,700 | 62.11 | 63.30 | 60.74 | 62.02 | 00:00:00 | | 2005-10-07 | 7,226,500 | 63.00 | 63.75 | 62.45 | 63.60 | 00:00:00 | | 2005-10-10 | 6,075,400 | 63.40 | 63.70 | 62.10 | 63.23 | 00:00:00 | | 2005-10-11 | 5,843,900 | 63.60 | 65.19 | 63.60 | 64.61 | 00:00:00 | | 2005-10-12 | 5,767,000 | 64.66 | 64.99 | 63.07 | 63.47 | 00:00:00 | | 2005-10-13 | 9,815,300 | 62.94 | 63.20 | 60.19 | 61.05 | 00:00:00 | | 2005-10-14 | 8,710,700 | 60.50 | 62.55 | 59.76 | 62.33 | 00:00:00 | | 2005-10-17 | 8,086,100 | 63.59 | 64.06 | 62.42 | 63.02 | 00:00:00 | | 2005-10-18 | 9,367,800 | 62.90 | 63.25 | 60.00 | 60.08 | 00:00:00 | | 2005-10-19 | 10,990,700 | 60.12 | 61.75 | 58.05 | 61.55 | 00:00:00 | | 2005-10-20 | 10,646,600 | 61.00 | 61.35 | 57.22 | 57.75 | 00:00:00 | | 2005-10-21 | 12,641,700 | 57.50 | 58.70 | 57.22 | 58.15 | 00:00:00 | | 2005-10-24 | 7,749,300 | 58.15 | 60.50 | 58.13 | 60.30 | 00:00:00 | | 2005-10-25 | 7,716,000 | 60.41 | 62.52 | 60.24 | 62.44 | 00:00:00 | | 2005-10-26 | 11,766,800 | 62.98 | 65.22 | 61.78 | 62.80 | 00:00:00 | | 2005-10-27 | 7,336,900 | 63.24 | 63.74 | 60.89 | 60.90 | 00:00:00 | | 2005-10-28 | 9,230,800 | 61.48 | 63.47 | 60.00 | 63.26 | 00:00:00 | | 2005-10-31 | 10,950,200 | 64.15 | 65.78 | 63.74 | 65.38 | 00:00:00 | | 2005-11-01 | 8,045,100 | 65.17 | 66.73 | 65.10 | 66.14 | 00:00:00 | | 2005-11-02 | 7,597,800 | 66.14 | 67.45 | 65.83 | 66.71 | 00:00:00 | | 2005-11-03 | 6,691,800 | 66.76 | 68.80 | 66.76 | 68.17 | 00:00:00 | | 2005-11-04 | 11,413,500 | 68.09 | 68.30 | 65.94 | 66.25 | 00:00:00 | | 2005-11-07 | 9,857,200 | 65.95 | 65.97 | 65.05 | 65.75 | 00:00:00 | | 2005-11-08 | 6,597,600 | 65.45 | 67.22 | 64.55 | 66.61 | 00:00:00 | | 2005-11-09 | 9,058,500 | 66.27 | 67.68 | 65.29 | 65.59 | 00:00:00 | | 2005-11-10 | 10,542,000 | 64.35 | 65.29 | 62.42 | 63.39 | 00:00:00 | | 2005-11-11 | 7,358,200 | 63.55 | 64.72 | 62.70 | 63.50 | 00:00:00 | | 2005-11-14 | 6,408,500 | 64.41 | 64.41 | 62.92 | 63.33 | 00:00:00 | | 2005-11-15 | 7,072,800 | 63.33 | 65.40 | 62.80 | 62.88 | 00:00:00 | | 2005-11-16 | 8,168,500 | 63.50 | 65.09 | 62.30 | 64.70 | 00:00:00 | | 2005-11-17 | 8,820,100 | 64.51 | 64.84 | 62.39 | 63.08 | 00:00:00 | | 2005-11-18 | 9,732,600 | 63.50 | 63.55 | 61.35 | 62.23 | 00:00:00 | | 2005-11-21 | 7,651,100 | 63.00 | 64.43 | 62.72 | 64.25 | 00:00:00 | | 2005-11-22 | 5,945,400 | 64.50 | 64.98 | 64.30 | 64.40 | 00:00:00 | | 2005-11-23 | 5,150,900 | 64.28 | 64.79 | 63.80 | 64.11 | 00:00:00 | | 2005-11-25 | 1,444,400 | 64.70 | 64.82 | 63.85 | 64.00 | 00:00:00 | | 2005-11-28 | 7,021,100 | 63.74 | 63.75 | 61.55 | 61.73 | 00:00:00 | | 2005-11-29 | 8,226,600 | 61.92 | 62.94 | 61.13 | 61.29 | 00:00:00 | | 2005-11-30 | 10,073,300 | 61.50 | 61.79 | 60.19 | 60.51 | 00:00:00 | | 2005-12-01 | 8,628,700 | 61.55 | 63.02 | 61.17 | 62.97 | 00:00:00 | | 2005-12-02 | 6,421,800 | 63.50 | 63.50 | 61.97 | 62.39 | 00:00:00 | | 2005-12-05 | 7,116,900 | 62.69 | 63.85 | 62.69 | 62.96 | 00:00:00 | | 2005-12-06 | 6,933,300 | 63.69 | 64.50 | 63.19 | 63.73 | 00:00:00 | | 2005-12-07 | 7,079,200 | 64.48 | 64.99 | 63.17 | 63.17 | 00:00:00 | | 2005-12-08 | 6,457,300 | 63.18 | 64.14 | 62.81 | 63.92 | 00:00:00 | | 2005-12-09 | 5,889,200 | 63.54 | 63.97 | 62.82 | 63.07 | 00:00:00 | | 2005-12-12 | 19,639,700 | 61.10 | 61.62 | 60.05 | 61.25 | 00:00:00 | | 2005-12-13 | 41,224,500 | 59.09 | 59.18 | 57.99 | 58.20 | 00:00:00 | | 2005-12-14 | 24,053,200 | 58.20 | 58.47 | 57.05 | 58.24 | 00:00:00 | | 2005-12-15 | 16,024,700 | 58.40 | 58.85 | 57.60 | 58.77 | 00:00:00 | | 2005-12-16 | 14,838,900 | 58.90 | 58.90 | 57.14 | 57.35 | 00:00:00 | | 2005-12-19 | 19,010,700 | 58.00 | 59.75 | 58.00 | 58.60 | 00:00:00 | | 2005-12-20 | 15,411,200 | 58.90 | 59.60 | 58.75 | 59.02 | 00:00:00 | | 2005-12-21 | 11,313,500 | 59.10 | 59.85 | 59.00 | 59.35 | 00:00:00 | | 2005-12-22 | 9,365,500 | 59.65 | 59.89 | 59.36 | 59.45 | 00:00:00 | | 2005-12-23 | 6,304,400 | 59.32 | 59.58 | 58.32 | 59.15 | 00:00:00 | | 2005-12-27 | 9,814,300 | 59.15 | 59.15 | 57.30 | 57.50 | 00:00:00 | | 2005-12-28 | 9,135,600 | 57.85 | 58.75 | 57.78 | 58.29 | 00:00:00 | | 2005-12-29 | 9,159,500 | 58.29 | 58.81 | 57.70 | 57.70 | 00:00:00 | | 2005-12-30 | 7,232,500 | 57.70 | 58.47 | 57.55 | 58.18 | 00:00:00 | | 2006-01-03 | 15,894,500 | 58.84 | 60.77 | 58.79 | 60.51 | 00:00:00 | | 2006-01-04 | 10,988,800 | 60.25 | 60.59 | 59.57 | 60.00 | 00:00:00 | | 2006-01-05 | 12,353,400 | 59.85 | 60.08 | 59.10 | 59.53 | 00:00:00 | | 2006-01-06 | 11,859,600 | 60.25 | 61.13 | 59.95 | 60.89 | 00:00:00 | | 2006-01-09 | 9,931,900 | 61.40 | 61.47 | 60.43 | 60.88 | 00:00:00 | | 2006-01-10 | 8,640,100 | 60.65 | 61.44 | 60.47 | 60.76 | 00:00:00 | | 2006-01-11 | 10,900,600 | 60.65 | 61.11 | 59.93 | 60.77 | 00:00:00 | | 2006-01-12 | 12,923,900 | 61.35 | 62.14 | 60.42 | 60.77 | 00:00:00 | | 2006-01-13 | 10,074,600 | 60.40 | 61.07 | 60.25 | 60.76 | 00:00:00 | | 2006-01-17 | 19,339,200 | 61.80 | 64.60 | 61.76 | 64.29 | 00:00:00 | | 2006-01-18 | 11,899,800 | 64.90 | 64.90 | 62.55 | 63.41 | 00:00:00 | | 2006-01-19 | 11,840,300 | 63.06 | 64.41 | 62.96 | 64.21 | 00:00:00 | | 2006-01-20 | 15,739,500 | 64.56 | 66.25 | 64.20 | 64.65 | 00:00:00 | | 2006-01-23 | 12,216,600 | 63.05 | 65.19 | 62.68 | 64.91 | 00:00:00 | | 2006-01-24 | 11,087,500 | 63.97 | 65.39 | 63.77 | 64.48 | 00:00:00 | | 2006-01-25 | 13,584,400 | 65.55 | 65.87 | 62.50 | 63.54 | 00:00:00 | | 2006-01-26 | 9,496,000 | 64.14 | 64.63 | 63.12 | 64.00 | 00:00:00 | | 2006-01-27 | 9,940,600 | 64.93 | 65.61 | 64.74 | 65.08 | 00:00:00 | | 2006-01-30 | 10,827,700 | 65.50 | 65.96 | 64.70 | 65.25 | 00:00:00 | | 2006-01-31 | 8,564,200 | 64.99 | 65.19 | 64.25 | 64.70 | 00:00:00 | | 2006-02-01 | 13,094,900 | 64.70 | 65.92 | 64.10 | 64.42 | 00:00:00 | | 2006-02-02 | 12,297,200 | 64.40 | 65.38 | 63.10 | 64.31 | 00:00:00 | | 2006-02-03 | 13,324,900 | 64.00 | 64.00 | 62.37 | 62.50 | 00:00:00 | | 2006-02-06 | 9,510,700 | 63.02 | 63.82 | 62.41 | 62.76 | 00:00:00 | | 2006-02-07 | 13,891,900 | 62.15 | 62.25 | 60.08 | 60.10 | 00:00:00 | | 2006-02-08 | 12,732,900 | 60.25 | 60.39 | 58.39 | 60.20 | 00:00:00 | | 2006-02-09 | 12,175,500 | 60.90 | 61.70 | 58.77 | 59.30 | 00:00:00 | | 2006-02-10 | 14,086,100 | 59.50 | 59.90 | 58.25 | 59.35 | 00:00:00 | | 2006-02-13 | 9,974,300 | 59.50 | 60.44 | 58.94 | 59.45 | 00:00:00 | | 2006-02-14 | 11,830,400 | 58.40 | 59.43 | 58.01 | 59.19 | 00:00:00 | | 2006-02-15 | 12,553,600 | 59.50 | 60.10 | 58.37 | 58.67 | 00:00:00 | | 2006-02-16 | 10,680,800 | 59.00 | 59.90 | 58.70 | 59.90 | 00:00:00 | | 2006-02-17 | 11,386,200 | 60.40 | 61.33 | 60.19 | 61.09 | 00:00:00 | | 2006-02-21 | 16,447,400 | 62.30 | 63.64 | 62.01 | 62.83 | 00:00:00 | | 2006-02-22 | 12,773,800 | 62.03 | 62.44 | 61.45 | 61.90 | 00:00:00 | | 2006-02-23 | 9,965,500 | 61.35 | 62.28 | 61.10 | 61.44 | 00:00:00 | | 2006-02-24 | 10,265,000 | 62.45 | 63.36 | 62.22 | 62.73 | 00:00:00 | | 2006-02-27 | 7,220,400 | 62.42 | 62.45 | 61.45 | 61.89 | 00:00:00 | | 2006-02-28 | 12,581,400 | 61.40 | 61.65 | 60.27 | 60.96 | 00:00:00 | | 2006-03-01 | 7,738,200 | 61.40 | 61.85 | 60.81 | 61.77 | 00:00:00 | | 2006-03-02 | 9,931,000 | 62.00 | 63.00 | 61.71 | 62.78 | 00:00:00 | | 2006-03-03 | 6,889,400 | 62.58 | 63.24 | 62.00 | 62.48 | 00:00:00 | | 2006-03-06 | 7,140,800 | 62.10 | 62.35 | 60.54 | 60.58 | 00:00:00 | | 2006-03-07 | 9,203,900 | 60.40 | 60.45 | 59.00 | 59.48 | 00:00:00 | | 2006-03-08 | 8,704,100 | 58.90 | 60.00 | 58.54 | 59.55 | 00:00:00 | | 2006-03-09 | 7,326,800 | 59.91 | 60.05 | 58.91 | 59.14 | 00:00:00 | | 2006-03-10 | 9,120,600 | 59.09 | 59.92 | 58.50 | 59.07 | 00:00:00 | | 2006-03-13 | 7,859,000 | 59.37 | 60.17 | 59.29 | 60.16 | 00:00:00 | | 2006-03-14 | 8,751,400 | 60.30 | 60.90 | 59.82 | 60.83 | 00:00:00 | | 2006-03-15 | 10,565,000 | 60.71 | 61.71 | 60.42 | 61.67 | 00:00:00 | | 2006-03-16 | 8,461,500 | 61.75 | 62.49 | 61.00 | 62.34 | 00:00:00 | | 2006-03-17 | 7,975,100 | 62.80 | 62.80 | 61.15 | 61.36 | 00:00:00 | | 2006-03-20 | 6,167,300 | 60.99 | 61.50 | 60.16 | 60.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
