|
 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 | | 2006-03-20 | 6,167,300 | 60.99 | 61.50 | 60.16 | 60.29 | 00:00:00 | | 2006-03-21 | 8,728,700 | 60.09 | 60.69 | 59.42 | 59.49 | 00:00:00 | | 2006-03-22 | 7,834,700 | 59.22 | 61.45 | 59.22 | 60.48 | 00:00:00 | | 2006-03-23 | 6,699,300 | 61.25 | 61.91 | 60.94 | 61.12 | 00:00:00 | | 2006-03-24 | 8,084,500 | 61.44 | 62.52 | 61.31 | 61.76 | 00:00:00 | | 2006-03-27 | 11,516,600 | 61.63 | 63.42 | 61.15 | 63.10 | 00:00:00 | | 2006-03-28 | 10,506,700 | 63.47 | 64.98 | 63.47 | 63.75 | 00:00:00 | | 2006-03-29 | 7,762,100 | 64.20 | 65.04 | 63.99 | 64.80 | 00:00:00 | | 2006-03-30 | 8,646,000 | 64.75 | 65.55 | 64.35 | 64.48 | 00:00:00 | | 2006-03-31 | 10,940,900 | 64.06 | 64.07 | 62.84 | 63.15 | 00:00:00 | | 2006-04-03 | 11,322,200 | 63.95 | 65.37 | 63.73 | 64.41 | 00:00:00 | | 2006-04-04 | 9,709,000 | 64.13 | 65.40 | 64.13 | 65.15 | 00:00:00 | | 2006-04-05 | 12,492,800 | 65.45 | 66.75 | 64.78 | 66.56 | 00:00:00 | | 2006-04-06 | 11,314,500 | 67.00 | 68.10 | 66.82 | 67.25 | 00:00:00 | | 2006-04-07 | 8,108,800 | 66.60 | 67.16 | 65.51 | 65.96 | 00:00:00 | | 2006-04-10 | 8,847,400 | 66.43 | 67.62 | 66.25 | 66.70 | 00:00:00 | | 2006-04-11 | 10,660,100 | 67.75 | 68.19 | 67.07 | 67.36 | 00:00:00 | | 2006-04-12 | 7,075,200 | 67.11 | 68.09 | 67.01 | 67.33 | 00:00:00 | | 2006-04-13 | 5,067,000 | 67.00 | 67.66 | 66.55 | 67.14 | 00:00:00 | | 2006-04-17 | 7,395,600 | 68.18 | 68.72 | 67.56 | 68.33 | 00:00:00 | | 2006-04-18 | 11,420,100 | 69.15 | 70.81 | 68.98 | 70.64 | 00:00:00 | | 2006-04-19 | 9,816,800 | 69.50 | 71.01 | 69.50 | 70.78 | 00:00:00 | | 2006-04-20 | 11,135,200 | 70.25 | 70.90 | 69.00 | 69.86 | 00:00:00 | | 2006-04-21 | 11,469,800 | 70.10 | 72.50 | 70.10 | 72.50 | 00:00:00 | | 2006-04-24 | 11,142,200 | 72.10 | 72.29 | 69.84 | 69.84 | 00:00:00 | | 2006-04-25 | 14,040,500 | 70.60 | 71.25 | 68.12 | 68.25 | 00:00:00 | | 2006-04-26 | 12,323,900 | 67.50 | 69.08 | 67.01 | 67.15 | 00:00:00 | | 2006-04-27 | 14,981,100 | 66.20 | 66.75 | 64.69 | 66.19 | 00:00:00 | | 2006-04-28 | 11,141,200 | 66.77 | 68.22 | 66.63 | 66.90 | 00:00:00 | | 2006-05-01 | 8,329,900 | 67.43 | 68.97 | 67.40 | 67.80 | 00:00:00 | | 2006-05-02 | 7,937,900 | 68.35 | 69.40 | 68.02 | 69.18 | 00:00:00 | | 2006-05-03 | 8,656,100 | 69.17 | 69.21 | 66.90 | 67.50 | 00:00:00 | | 2006-05-04 | 10,513,600 | 66.85 | 67.50 | 65.19 | 66.55 | 00:00:00 | | 2006-05-05 | 8,471,700 | 67.25 | 67.72 | 66.58 | 66.85 | 00:00:00 | | 2006-05-08 | 9,190,000 | 65.87 | 67.13 | 65.52 | 66.97 | 00:00:00 | | 2006-05-09 | 7,485,000 | 67.09 | 67.94 | 66.80 | 67.17 | 00:00:00 | | 2006-05-10 | 7,125,800 | 66.84 | 67.95 | 66.57 | 67.71 | 00:00:00 | | 2006-05-11 | 8,540,500 | 68.28 | 68.53 | 66.71 | 66.88 | 00:00:00 | | 2006-05-12 | 9,704,600 | 66.50 | 66.70 | 65.04 | 65.19 | 00:00:00 | | 2006-05-15 | 13,335,400 | 64.30 | 64.54 | 62.65 | 63.52 | 00:00:00 | | 2006-05-16 | 11,596,100 | 64.00 | 65.71 | 63.75 | 64.64 | 00:00:00 | | 2006-05-17 | 12,682,100 | 64.65 | 65.43 | 62.87 | 63.51 | 00:00:00 | | 2006-05-18 | 9,738,300 | 63.50 | 63.65 | 62.42 | 62.44 | 00:00:00 | | 2006-05-19 | 11,952,000 | 62.44 | 63.52 | 61.15 | 62.72 | 00:00:00 | | 2006-05-22 | 11,558,100 | 62.03 | 63.24 | 61.02 | 62.57 | 00:00:00 | | 2006-05-23 | 11,205,200 | 63.60 | 64.97 | 62.33 | 62.70 | 00:00:00 | | 2006-05-24 | 15,266,000 | 62.10 | 62.34 | 60.52 | 61.15 | 00:00:00 | | 2006-05-25 | 13,463,200 | 61.81 | 63.41 | 61.42 | 62.75 | 00:00:00 | | 2006-05-26 | 7,638,100 | 63.00 | 63.71 | 62.28 | 63.46 | 00:00:00 | | 2006-05-30 | 8,642,600 | 64.05 | 64.24 | 61.95 | 61.98 | 00:00:00 | | 2006-05-31 | 9,093,600 | 62.10 | 63.33 | 61.76 | 63.29 | 00:00:00 | | 2006-06-01 | 8,849,900 | 62.60 | 64.00 | 62.37 | 63.70 | 00:00:00 | | 2006-06-02 | 7,066,200 | 64.25 | 64.90 | 63.46 | 64.51 | 00:00:00 | | 2006-06-05 | 11,190,400 | 65.25 | 65.38 | 62.54 | 62.54 | 00:00:00 | | 2006-06-06 | 12,943,400 | 62.49 | 62.90 | 61.52 | 61.90 | 00:00:00 | | 2006-06-07 | 12,953,300 | 61.88 | 62.04 | 60.48 | 60.52 | 00:00:00 | | 2006-06-08 | 19,228,200 | 59.98 | 61.16 | 58.76 | 61.09 | 00:00:00 | | 2006-06-09 | 9,739,000 | 61.35 | 61.88 | 60.27 | 60.57 | 00:00:00 | | 2006-06-12 | 9,111,300 | 60.73 | 61.30 | 59.53 | 59.63 | 00:00:00 | | 2006-06-13 | 15,754,900 | 59.33 | 59.90 | 57.66 | 57.91 | 00:00:00 | | 2006-06-14 | 11,241,600 | 57.90 | 59.48 | 57.85 | 59.46 | 00:00:00 | | 2006-06-15 | 12,525,300 | 59.93 | 62.00 | 59.81 | 61.75 | 00:00:00 | | 2006-06-16 | 11,147,700 | 61.12 | 61.75 | 60.20 | 61.17 | 00:00:00 | | 2006-06-19 | 9,875,300 | 61.16 | 61.17 | 59.03 | 59.20 | 00:00:00 | | 2006-06-20 | 10,283,200 | 59.80 | 59.95 | 58.62 | 58.80 | 00:00:00 | | 2006-06-21 | 10,698,300 | 59.10 | 60.60 | 58.80 | 59.85 | 00:00:00 | | 2006-06-22 | 8,637,400 | 60.20 | 60.93 | 59.56 | 60.76 | 00:00:00 | | 2006-06-23 | 7,565,100 | 61.00 | 62.23 | 61.00 | 61.26 | 00:00:00 | | 2006-06-26 | 6,592,900 | 61.05 | 62.31 | 60.64 | 62.10 | 00:00:00 | | 2006-06-27 | 11,031,700 | 62.23 | 64.09 | 62.23 | 62.75 | 00:00:00 | | 2006-06-28 | 8,416,100 | 63.30 | 64.36 | 62.96 | 64.14 | 00:00:00 | | 2006-06-29 | 9,475,400 | 64.50 | 66.00 | 64.44 | 65.97 | 00:00:00 | | 2006-06-30 | 6,613,100 | 66.11 | 66.59 | 65.23 | 65.53 | 00:00:00 | | 2006-07-03 | 3,543,500 | 66.28 | 67.02 | 65.99 | 66.82 | 00:00:00 | | 2006-07-05 | 11,977,600 | 66.41 | 67.92 | 65.92 | 67.57 | 00:00:00 | | 2006-07-06 | 10,102,100 | 67.60 | 68.48 | 67.42 | 67.57 | 00:00:00 | | 2006-07-07 | 9,382,600 | 68.00 | 68.97 | 67.02 | 67.19 | 00:00:00 | | 2006-07-10 | 6,587,100 | 67.18 | 68.14 | 66.60 | 67.34 | 00:00:00 | | 2006-07-11 | 6,174,100 | 67.80 | 68.18 | 67.18 | 67.91 | 00:00:00 | | 2006-07-12 | 9,520,600 | 68.25 | 69.00 | 67.84 | 67.95 | 00:00:00 | | 2006-07-13 | 8,869,100 | 68.35 | 68.63 | 66.86 | 67.08 | 00:00:00 | | 2006-07-14 | 8,307,400 | 67.70 | 67.89 | 66.26 | 67.45 | 00:00:00 | | 2006-07-17 | 11,073,200 | 66.60 | 67.21 | 64.55 | 65.15 | 00:00:00 | | 2006-07-18 | 8,650,100 | 65.74 | 66.00 | 64.50 | 65.42 | 00:00:00 | | 2006-07-19 | 10,732,600 | 65.38 | 66.18 | 64.79 | 65.89 | 00:00:00 | | 2006-07-20 | 7,517,600 | 65.89 | 66.35 | 64.40 | 64.43 | 00:00:00 | | 2006-07-21 | 8,864,600 | 65.04 | 65.05 | 63.45 | 63.63 | 00:00:00 | | 2006-07-24 | 8,061,800 | 64.35 | 66.37 | 63.93 | 65.78 | 00:00:00 | | 2006-07-25 | 8,536,300 | 66.45 | 67.59 | 66.05 | 67.45 | 00:00:00 | | 2006-07-26 | 13,353,500 | 67.70 | 69.93 | 67.10 | 68.60 | 00:00:00 | | 2006-07-27 | 9,049,900 | 69.45 | 69.85 | 67.75 | 68.01 | 00:00:00 | | 2006-07-28 | 9,435,900 | 67.88 | 68.22 | 67.02 | 67.95 | 00:00:00 | | 2006-07-31 | 6,228,200 | 68.21 | 69.36 | 67.68 | 68.64 | 00:00:00 | | 2006-08-01 | 6,128,500 | 68.46 | 68.92 | 68.11 | 68.67 | 00:00:00 | | 2006-08-02 | 10,586,800 | 69.11 | 70.75 | 68.91 | 69.03 | 00:00:00 | | 2006-08-03 | 6,034,600 | 68.47 | 69.56 | 68.38 | 68.78 | 00:00:00 | | 2006-08-04 | 5,544,200 | 69.50 | 69.68 | 67.92 | 68.52 | 00:00:00 | | 2006-08-07 | 9,746,100 | 68.85 | 69.00 | 67.30 | 67.61 | 00:00:00 | | 2006-08-08 | 7,121,400 | 67.25 | 68.57 | 67.20 | 67.63 | 00:00:00 | | 2006-08-09 | 8,579,200 | 68.39 | 69.72 | 68.10 | 68.90 | 00:00:00 | | 2006-08-10 | 6,979,600 | 68.50 | 68.91 | 67.61 | 68.10 | 00:00:00 | | 2006-08-11 | 5,445,000 | 67.70 | 68.47 | 67.20 | 68.38 | 00:00:00 | | 2006-08-14 | 6,086,500 | 68.05 | 68.08 | 66.32 | 66.82 | 00:00:00 | | 2006-08-15 | 5,093,200 | 67.90 | 67.90 | 66.41 | 66.97 | 00:00:00 | | 2006-08-16 | 6,239,300 | 67.18 | 67.74 | 66.13 | 66.70 | 00:00:00 | | 2006-08-17 | 7,231,900 | 66.03 | 66.60 | 65.64 | 66.28 | 00:00:00 | | 2006-08-18 | 6,773,300 | 66.37 | 66.74 | 65.83 | 66.40 | 00:00:00 | | 2006-08-21 | 8,421,500 | 66.75 | 67.13 | 66.65 | 66.87 | 00:00:00 | | 2006-08-22 | 6,573,700 | 66.70 | 67.17 | 66.66 | 67.09 | 00:00:00 | | 2006-08-23 | 5,471,100 | 66.95 | 67.19 | 65.75 | 65.99 | 00:00:00 | | 2006-08-24 | 6,049,600 | 65.64 | 66.20 | 65.55 | 65.90 | 00:00:00 | | 2006-08-25 | 4,757,600 | 66.30 | 67.01 | 66.00 | 66.30 | 00:00:00 | | 2006-08-28 | 4,901,900 | 65.75 | 66.27 | 65.57 | 65.70 | 00:00:00 | | 2006-08-29 | 8,744,100 | 65.59 | 65.60 | 64.46 | 64.69 | 00:00:00 | | 2006-08-30 | 11,905,400 | 64.76 | 64.84 | 62.55 | 63.50 | 00:00:00 | | 2006-08-31 | 7,179,300 | 63.46 | 63.75 | 62.91 | 63.43 | 00:00:00 | | 2006-09-01 | 5,277,100 | 64.00 | 64.25 | 63.45 | 64.24 | 00:00:00 | | 2006-09-05 | 6,284,500 | 64.05 | 64.54 | 63.62 | 64.28 | 00:00:00 | | 2006-09-06 | 13,313,800 | 63.70 | 63.71 | 61.63 | 61.77 | 00:00:00 | | 2006-09-07 | 11,352,100 | 61.55 | 62.15 | 60.82 | 61.52 | 00:00:00 | | 2006-09-08 | 11,243,400 | 61.38 | 61.98 | 60.15 | 60.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
