|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 11,243,400 | 61.38 | 61.98 | 60.15 | 60.34 | 00:00:00 | | 2006-09-11 | 17,730,100 | 59.75 | 59.82 | 58.26 | 58.80 | 00:00:00 | | 2006-09-12 | 13,797,400 | 58.95 | 59.42 | 57.94 | 58.14 | 00:00:00 | | 2006-09-13 | 12,656,600 | 58.36 | 59.65 | 58.14 | 59.16 | 00:00:00 | | 2006-09-14 | 14,323,100 | 59.50 | 59.96 | 58.00 | 58.44 | 00:00:00 | | 2006-09-15 | 13,611,500 | 58.50 | 58.84 | 58.03 | 58.10 | 00:00:00 | | 2006-09-18 | 10,167,500 | 58.55 | 59.74 | 58.32 | 59.07 | 00:00:00 | | 2006-09-19 | 12,284,800 | 59.62 | 59.84 | 57.98 | 58.30 | 00:00:00 | | 2006-09-20 | 14,937,400 | 58.27 | 58.31 | 57.03 | 57.25 | 00:00:00 | | 2006-09-21 | 12,274,100 | 57.50 | 58.77 | 57.50 | 58.21 | 00:00:00 | | 2006-09-22 | 8,560,800 | 58.75 | 58.83 | 57.21 | 58.04 | 00:00:00 | | 2006-09-25 | 16,445,200 | 57.35 | 58.00 | 56.55 | 57.31 | 00:00:00 | | 2006-09-26 | 12,707,100 | 57.50 | 58.47 | 57.15 | 58.45 | 00:00:00 | | 2006-09-27 | 15,385,400 | 59.00 | 59.55 | 58.09 | 59.10 | 00:00:00 | | 2006-09-28 | 12,197,500 | 59.35 | 59.73 | 58.56 | 58.93 | 00:00:00 | | 2006-09-29 | 8,576,500 | 59.00 | 59.75 | 58.55 | 59.53 | 00:00:00 | | 2006-10-02 | 9,540,800 | 59.72 | 60.20 | 58.54 | 58.55 | 00:00:00 | | 2006-10-03 | 17,303,100 | 57.75 | 57.75 | 55.67 | 56.03 | 00:00:00 | | 2006-10-04 | 20,242,400 | 56.13 | 56.78 | 54.90 | 56.78 | 00:00:00 | | 2006-10-05 | 16,284,700 | 57.43 | 58.40 | 57.33 | 57.88 | 00:00:00 | | 2006-10-06 | 10,117,300 | 57.90 | 58.32 | 57.08 | 58.01 | 00:00:00 | | 2006-10-09 | 8,777,100 | 58.65 | 58.80 | 57.34 | 57.47 | 00:00:00 | | 2006-10-10 | 10,708,600 | 57.39 | 58.44 | 57.25 | 58.18 | 00:00:00 | | 2006-10-11 | 9,345,100 | 57.80 | 58.34 | 57.30 | 57.63 | 00:00:00 | | 2006-10-12 | 13,855,500 | 57.83 | 59.07 | 57.74 | 58.81 | 00:00:00 | | 2006-10-13 | 11,473,200 | 59.16 | 60.66 | 59.16 | 60.03 | 00:00:00 | | 2006-10-16 | 9,555,300 | 59.81 | 61.15 | 59.67 | 61.09 | 00:00:00 | | 2006-10-17 | 9,287,400 | 61.40 | 61.40 | 60.17 | 60.80 | 00:00:00 | | 2006-10-18 | 10,000,100 | 60.85 | 61.44 | 59.99 | 60.33 | 00:00:00 | | 2006-10-19 | 8,433,500 | 60.51 | 61.39 | 60.13 | 61.13 | 00:00:00 | | 2006-10-20 | 9,586,300 | 61.50 | 61.67 | 60.42 | 60.86 | 00:00:00 | | 2006-10-23 | 9,068,100 | 60.22 | 60.82 | 59.85 | 60.71 | 00:00:00 | | 2006-10-24 | 11,266,200 | 60.20 | 61.68 | 60.15 | 61.40 | 00:00:00 | | 2006-10-25 | 13,663,800 | 61.15 | 63.20 | 61.15 | 62.75 | 00:00:00 | | 2006-10-26 | 9,462,500 | 63.26 | 63.29 | 61.74 | 62.20 | 00:00:00 | | 2006-10-27 | 8,042,500 | 62.00 | 62.18 | 61.15 | 61.19 | 00:00:00 | | 2006-10-30 | 12,923,800 | 60.56 | 60.59 | 59.41 | 59.80 | 00:00:00 | | 2006-10-31 | 16,281,500 | 59.73 | 60.35 | 58.83 | 60.24 | 00:00:00 | | 2006-11-01 | 12,540,100 | 60.30 | 60.74 | 59.08 | 59.70 | 00:00:00 | | 2006-11-02 | 9,106,600 | 59.50 | 60.09 | 59.03 | 59.70 | 00:00:00 | | 2006-11-03 | 10,464,300 | 60.14 | 61.44 | 60.13 | 60.97 | 00:00:00 | | 2006-11-06 | 11,612,900 | 61.10 | 61.76 | 60.83 | 61.05 | 00:00:00 | | 2006-11-07 | 8,955,400 | 61.48 | 61.48 | 60.54 | 60.99 | 00:00:00 | | 2006-11-08 | 15,230,300 | 60.90 | 62.72 | 60.76 | 62.37 | 00:00:00 | | 2006-11-09 | 14,156,100 | 63.00 | 64.24 | 62.74 | 63.31 | 00:00:00 | | 2006-11-10 | 6,170,300 | 63.19 | 63.44 | 62.57 | 63.09 | 00:00:00 | | 2006-11-13 | 9,797,900 | 62.20 | 63.77 | 62.10 | 63.07 | 00:00:00 | | 2006-11-14 | 8,176,400 | 63.60 | 63.84 | 63.07 | 63.46 | 00:00:00 | | 2006-11-15 | 8,580,400 | 63.46 | 64.42 | 63.18 | 63.98 | 00:00:00 | | 2006-11-16 | 12,185,100 | 64.50 | 64.55 | 62.22 | 62.27 | 00:00:00 | | 2006-11-17 | 10,798,000 | 61.60 | 62.94 | 61.56 | 62.70 | 00:00:00 | | 2006-11-20 | 9,232,500 | 62.15 | 63.58 | 62.00 | 62.82 | 00:00:00 | | 2006-11-21 | 12,608,800 | 63.30 | 64.56 | 63.16 | 64.32 | 00:00:00 | | 2006-11-22 | 10,270,100 | 64.69 | 65.00 | 63.60 | 64.49 | 00:00:00 | | 2006-11-24 | 2,583,500 | 64.38 | 65.02 | 64.25 | 64.29 | 00:00:00 | | 2006-11-27 | 7,379,000 | 64.48 | 64.99 | 64.15 | 64.19 | 00:00:00 | | 2006-11-28 | 9,728,800 | 64.45 | 65.58 | 64.36 | 64.91 | 00:00:00 | | 2006-11-29 | 12,890,100 | 65.27 | 67.11 | 65.22 | 66.45 | 00:00:00 | | 2006-11-30 | 13,219,500 | 66.68 | 67.66 | 66.32 | 67.30 | 00:00:00 | | 2006-12-01 | 9,692,800 | 66.90 | 67.48 | 66.05 | 67.37 | 00:00:00 | | 2006-12-04 | 8,717,900 | 67.37 | 67.44 | 66.54 | 67.26 | 00:00:00 | | 2006-12-05 | 13,472,300 | 68.08 | 68.63 | 67.06 | 68.09 | 00:00:00 | | 2006-12-06 | 17,566,000 | 68.00 | 69.88 | 67.96 | 68.89 | 00:00:00 | | 2006-12-07 | 15,595,500 | 69.20 | 70.25 | 68.59 | 69.69 | 00:00:00 | | 2006-12-08 | 14,958,900 | 70.30 | 71.38 | 70.13 | 71.04 | 00:00:00 | | 2006-12-11 | 8,955,700 | 70.65 | 71.00 | 70.14 | 70.75 | 00:00:00 | | 2006-12-12 | 10,374,600 | 70.90 | 71.07 | 70.12 | 70.60 | 00:00:00 | | 2006-12-13 | 9,247,600 | 70.85 | 71.62 | 70.56 | 71.00 | 00:00:00 | | 2006-12-14 | 15,777,600 | 71.90 | 73.84 | 71.33 | 73.07 | 00:00:00 | | 2006-12-15 | 13,402,300 | 73.44 | 73.52 | 72.41 | 72.77 | 00:00:00 | | 2006-12-18 | 19,645,300 | 74.49 | 74.89 | 72.19 | 72.50 | 00:00:00 | | 2006-12-19 | 14,317,500 | 72.00 | 73.24 | 70.79 | 73.03 | 00:00:00 | | 2006-12-20 | 9,716,700 | 73.67 | 73.67 | 72.49 | 72.50 | 00:00:00 | | 2006-12-21 | 9,454,400 | 72.58 | 72.83 | 71.44 | 72.07 | 00:00:00 | | 2006-12-22 | 6,016,300 | 72.00 | 72.28 | 71.05 | 71.05 | 00:00:00 | | 2006-12-26 | 5,814,200 | 71.45 | 72.04 | 70.94 | 71.69 | 00:00:00 | | 2006-12-27 | 6,221,800 | 71.58 | 72.60 | 71.12 | 72.14 | 00:00:00 | | 2006-12-28 | 7,189,100 | 72.27 | 73.14 | 72.10 | 72.67 | 00:00:00 | | 2006-12-29 | 7,071,400 | 72.40 | 72.74 | 71.68 | 71.95 | 00:00:00 | | 2007-01-03 | 20,657,200 | 71.30 | 71.50 | 67.90 | 68.19 | 00:00:00 | | 2007-01-04 | 27,254,800 | 67.10 | 67.48 | 65.13 | 66.07 | 00:00:00 | | 2007-01-05 | 16,158,700 | 66.70 | 67.65 | 66.07 | 67.42 | 00:00:00 | | 2007-01-08 | 16,769,400 | 68.10 | 68.57 | 67.10 | 68.30 | 00:00:00 | | 2007-01-09 | 20,072,000 | 67.00 | 67.65 | 66.41 | 66.51 | 00:00:00 | | 2007-01-10 | 23,534,700 | 66.00 | 67.20 | 64.39 | 64.53 | 00:00:00 | | 2007-01-11 | 32,978,300 | 63.50 | 64.44 | 61.59 | 61.82 | 00:00:00 | | 2007-01-12 | 19,179,000 | 62.48 | 63.99 | 62.29 | 63.83 | 00:00:00 | | 2007-01-16 | 16,920,500 | 63.88 | 64.27 | 62.50 | 62.81 | 00:00:00 | | 2007-01-17 | 18,008,300 | 62.71 | 64.07 | 62.71 | 63.55 | 00:00:00 | | 2007-01-18 | 15,971,800 | 64.05 | 64.40 | 62.42 | 62.61 | 00:00:00 | | 2007-01-19 | 13,992,300 | 63.00 | 64.23 | 62.96 | 63.95 | 00:00:00 | | 2007-01-22 | 13,425,000 | 64.40 | 64.57 | 63.13 | 63.38 | 00:00:00 | | 2007-01-23 | 15,824,100 | 63.86 | 65.31 | 63.67 | 64.97 | 00:00:00 | | 2007-01-24 | 12,620,400 | 65.00 | 65.82 | 64.45 | 65.62 | 00:00:00 | | 2007-01-25 | 9,449,500 | 65.62 | 65.66 | 63.92 | 64.06 | 00:00:00 | | 2007-01-26 | 8,458,900 | 64.46 | 65.11 | 64.09 | 64.77 | 00:00:00 | | 2007-01-29 | 9,813,900 | 64.95 | 65.44 | 64.46 | 64.62 | 00:00:00 | | 2007-01-30 | 11,173,200 | 64.93 | 65.83 | 64.75 | 65.65 | 00:00:00 | | 2007-01-31 | 15,997,700 | 65.58 | 66.64 | 65.15 | 66.41 | 00:00:00 | | 2007-02-01 | 13,954,600 | 66.70 | 67.42 | 66.34 | 67.31 | 00:00:00 | | 2007-02-02 | 6,954,500 | 67.35 | 67.53 | 66.52 | 67.29 | 00:00:00 | | 2007-02-05 | 6,547,100 | 67.40 | 67.77 | 66.88 | 67.04 | 00:00:00 | | 2007-02-06 | 8,336,400 | 67.68 | 67.86 | 66.24 | 66.64 | 00:00:00 | | 2007-02-07 | 9,948,900 | 66.84 | 66.94 | 65.77 | 66.23 | 00:00:00 | | 2007-02-08 | 9,942,400 | 66.21 | 67.13 | 65.61 | 66.87 | 00:00:00 | | 2007-02-09 | 9,456,500 | 67.00 | 67.33 | 66.53 | 66.99 | 00:00:00 | | 2007-02-12 | 9,068,800 | 66.10 | 66.76 | 65.70 | 66.03 | 00:00:00 | | 2007-02-13 | 9,771,700 | 66.15 | 67.35 | 66.15 | 67.27 | 00:00:00 | | 2007-02-14 | 9,502,100 | 67.24 | 68.10 | 67.20 | 67.46 | 00:00:00 | | 2007-02-15 | 10,416,600 | 67.08 | 67.09 | 65.77 | 66.16 | 00:00:00 | | 2007-02-16 | 7,060,900 | 65.81 | 66.40 | 65.75 | 66.15 | 00:00:00 | | 2007-02-20 | 7,256,200 | 65.61 | 65.65 | 65.02 | 65.58 | 00:00:00 | | 2007-02-21 | 10,760,200 | 65.51 | 66.36 | 64.67 | 66.29 | 00:00:00 | | 2007-02-22 | 8,998,100 | 66.29 | 66.97 | 65.60 | 66.88 | 00:00:00 | | 2007-02-23 | 8,827,100 | 67.27 | 67.74 | 67.10 | 67.20 | 00:00:00 | | 2007-02-26 | 7,879,500 | 67.59 | 68.44 | 67.46 | 67.96 | 00:00:00 | | 2007-02-27 | 16,915,300 | 66.90 | 67.53 | 64.01 | 65.05 | 00:00:00 | | 2007-02-28 | 14,064,100 | 65.50 | 66.44 | 64.65 | 65.32 | 00:00:00 | | 2007-03-01 | 14,415,600 | 64.91 | 66.34 | 64.27 | 65.95 | 00:00:00 | | 2007-03-02 | 10,805,900 | 65.69 | 65.99 | 64.51 | 64.93 | 00:00:00 | | 2007-03-05 | 12,360,000 | 64.11 | 65.69 | 63.83 | 64.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
