|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 12,360,000 | 64.11 | 65.69 | 63.83 | 64.49 | 00:00:00 | | 2007-03-06 | 9,604,300 | 65.03 | 65.96 | 64.89 | 65.82 | 00:00:00 | | 2007-03-07 | 16,364,900 | 65.82 | 68.75 | 65.71 | 67.16 | 00:00:00 | | 2007-03-08 | 10,063,900 | 67.80 | 68.14 | 67.23 | 67.57 | 00:00:00 | | 2007-03-09 | 12,192,700 | 68.16 | 68.30 | 67.43 | 67.80 | 00:00:00 | | 2007-03-12 | 10,708,600 | 67.00 | 67.73 | 66.80 | 67.24 | 00:00:00 | | 2007-03-13 | 12,956,800 | 67.09 | 68.44 | 66.56 | 66.59 | 00:00:00 | | 2007-03-14 | 15,624,100 | 66.94 | 67.95 | 65.87 | 67.91 | 00:00:00 | | 2007-03-15 | 13,001,200 | 67.50 | 67.69 | 66.46 | 66.52 | 00:00:00 | | 2007-03-16 | 14,467,900 | 66.51 | 66.64 | 65.18 | 65.34 | 00:00:00 | | 2007-03-19 | 14,801,200 | 65.66 | 66.16 | 65.11 | 65.65 | 00:00:00 | | 2007-03-20 | 12,472,100 | 65.91 | 66.41 | 64.97 | 66.31 | 00:00:00 | | 2007-03-21 | 11,414,000 | 66.48 | 67.55 | 66.25 | 67.17 | 00:00:00 | | 2007-03-22 | 16,165,800 | 67.47 | 69.34 | 67.47 | 68.68 | 00:00:00 | | 2007-03-23 | 10,975,300 | 69.20 | 69.84 | 68.70 | 69.25 | 00:00:00 | | 2007-03-26 | 10,291,200 | 69.51 | 70.03 | 68.97 | 69.56 | 00:00:00 | | 2007-03-27 | 8,383,000 | 69.31 | 69.73 | 69.00 | 69.48 | 00:00:00 | | 2007-03-28 | 11,700,600 | 69.92 | 70.49 | 67.60 | 69.24 | 00:00:00 | | 2007-03-29 | 10,856,400 | 69.79 | 69.85 | 68.86 | 69.17 | 00:00:00 | | 2007-03-30 | 10,806,600 | 68.78 | 69.08 | 68.00 | 68.35 | 00:00:00 | | 2007-04-02 | 10,102,700 | 68.51 | 68.77 | 67.80 | 68.19 | 00:00:00 | | 2007-04-03 | 10,268,900 | 67.64 | 68.33 | 67.20 | 67.84 | 00:00:00 | | 2007-04-04 | 11,433,700 | 67.48 | 67.94 | 66.63 | 67.74 | 00:00:00 | | 2007-04-05 | 6,922,800 | 67.68 | 68.36 | 67.35 | 67.96 | 00:00:00 | | 2007-04-09 | 9,686,800 | 67.02 | 69.16 | 66.24 | 68.42 | 00:00:00 | | 2007-04-10 | 12,118,700 | 68.68 | 69.80 | 68.68 | 69.45 | 00:00:00 | | 2007-04-11 | 10,837,400 | 69.75 | 69.96 | 69.02 | 69.23 | 00:00:00 | | 2007-04-12 | 11,892,700 | 69.69 | 70.59 | 69.04 | 70.49 | 00:00:00 | | 2007-04-13 | 9,844,900 | 70.51 | 70.77 | 69.83 | 70.54 | 00:00:00 | | 2007-04-16 | 7,903,100 | 70.76 | 70.82 | 69.86 | 70.60 | 00:00:00 | | 2007-04-17 | 9,196,600 | 70.71 | 71.17 | 70.03 | 70.43 | 00:00:00 | | 2007-04-18 | 7,939,100 | 69.93 | 70.09 | 69.47 | 69.84 | 00:00:00 | | 2007-04-19 | 6,697,800 | 69.26 | 69.63 | 68.84 | 69.28 | 00:00:00 | | 2007-04-20 | 12,371,800 | 70.05 | 71.32 | 69.37 | 71.25 | 00:00:00 | | 2007-04-23 | 13,189,100 | 70.95 | 71.66 | 70.39 | 70.60 | 00:00:00 | | 2007-04-24 | 10,859,900 | 70.14 | 70.62 | 69.40 | 69.64 | 00:00:00 | | 2007-04-25 | 14,017,000 | 69.88 | 71.23 | 69.04 | 70.82 | 00:00:00 | | 2007-04-26 | 9,875,000 | 69.78 | 71.00 | 69.78 | 70.73 | 00:00:00 | | 2007-04-27 | 8,825,600 | 70.40 | 70.61 | 69.48 | 70.04 | 00:00:00 | | 2007-04-30 | 10,875,400 | 69.65 | 70.74 | 69.13 | 69.35 | 00:00:00 | | 2007-05-01 | 9,698,500 | 69.31 | 69.90 | 68.73 | 69.19 | 00:00:00 | | 2007-05-02 | 9,251,400 | 69.21 | 69.67 | 68.70 | 69.42 | 00:00:00 | | 2007-05-03 | 14,167,400 | 69.17 | 70.26 | 68.98 | 69.99 | 00:00:00 | | 2007-05-04 | 8,465,400 | 70.14 | 70.95 | 69.90 | 70.19 | 00:00:00 | | 2007-05-07 | 6,911,400 | 69.95 | 70.35 | 69.45 | 70.34 | 00:00:00 | | 2007-05-08 | 7,385,500 | 70.03 | 70.55 | 69.56 | 70.25 | 00:00:00 | | 2007-05-09 | 11,796,500 | 70.06 | 70.43 | 69.28 | 70.11 | 00:00:00 | | 2007-05-10 | 9,866,900 | 70.21 | 70.47 | 68.70 | 69.08 | 00:00:00 | | 2007-05-11 | 10,869,100 | 69.40 | 70.55 | 69.40 | 70.19 | 00:00:00 | | 2007-05-14 | 10,680,800 | 70.19 | 70.90 | 70.19 | 70.72 | 00:00:00 | | 2007-05-15 | 9,989,800 | 70.42 | 71.55 | 70.42 | 70.72 | 00:00:00 | | 2007-05-16 | 15,854,000 | 70.94 | 71.87 | 70.65 | 71.85 | 00:00:00 | | 2007-05-17 | 15,709,100 | 71.52 | 73.59 | 71.00 | 73.25 | 00:00:00 | | 2007-05-18 | 17,549,400 | 73.57 | 75.11 | 72.74 | 74.85 | 00:00:00 | | 2007-05-21 | 17,668,700 | 75.49 | 76.80 | 75.25 | 75.86 | 00:00:00 | | 2007-05-22 | 13,810,200 | 75.00 | 76.90 | 75.00 | 75.85 | 00:00:00 | | 2007-05-23 | 14,512,200 | 76.26 | 77.77 | 76.25 | 76.71 | 00:00:00 | | 2007-05-24 | 21,166,000 | 76.60 | 77.54 | 74.67 | 75.19 | 00:00:00 | | 2007-05-25 | 11,641,000 | 75.75 | 76.55 | 75.41 | 76.42 | 00:00:00 | | 2007-05-29 | 10,560,900 | 76.28 | 76.29 | 74.67 | 75.35 | 00:00:00 | | 2007-05-30 | 13,050,500 | 74.97 | 77.48 | 74.91 | 77.30 | 00:00:00 | | 2007-05-31 | 13,528,600 | 77.62 | 77.93 | 76.92 | 77.43 | 00:00:00 | | 2007-06-01 | 11,534,000 | 77.91 | 79.20 | 77.87 | 78.86 | 00:00:00 | | 2007-06-04 | 8,854,300 | 78.88 | 79.91 | 78.51 | 79.41 | 00:00:00 | | 2007-06-05 | 7,643,400 | 79.09 | 79.66 | 78.65 | 79.29 | 00:00:00 | | 2007-06-06 | 9,867,800 | 78.63 | 78.91 | 77.85 | 78.40 | 00:00:00 | | 2007-06-07 | 10,129,300 | 78.33 | 78.93 | 77.10 | 77.26 | 00:00:00 | | 2007-06-08 | 11,001,900 | 76.71 | 77.39 | 76.20 | 77.29 | 00:00:00 | | 2007-06-11 | 7,688,400 | 77.50 | 78.55 | 77.04 | 77.87 | 00:00:00 | | 2007-06-12 | 9,559,400 | 77.85 | 78.19 | 77.05 | 77.12 | 00:00:00 | | 2007-06-13 | 13,484,700 | 77.31 | 78.19 | 77.30 | 77.75 | 00:00:00 | | 2007-06-14 | 8,417,700 | 78.33 | 79.42 | 78.00 | 79.22 | 00:00:00 | | 2007-06-15 | 11,943,100 | 79.99 | 80.76 | 79.61 | 80.52 | 00:00:00 | | 2007-06-18 | 7,549,200 | 80.72 | 81.40 | 80.62 | 80.69 | 00:00:00 | | 2007-06-19 | 8,771,400 | 80.29 | 80.50 | 79.78 | 80.23 | 00:00:00 | | 2007-06-20 | 10,840,800 | 80.41 | 80.78 | 78.10 | 78.20 | 00:00:00 | | 2007-06-21 | 10,337,100 | 78.92 | 79.88 | 78.50 | 79.67 | 00:00:00 | | 2007-06-22 | 12,419,500 | 79.59 | 80.00 | 78.16 | 78.74 | 00:00:00 | | 2007-06-25 | 12,823,300 | 78.25 | 79.53 | 77.81 | 78.04 | 00:00:00 | | 2007-06-26 | 17,184,400 | 78.40 | 78.54 | 75.31 | 75.80 | 00:00:00 | | 2007-06-27 | 15,346,800 | 74.77 | 77.50 | 74.54 | 77.26 | 00:00:00 | | 2007-06-28 | 9,990,600 | 77.54 | 77.99 | 76.53 | 76.74 | 00:00:00 | | 2007-06-29 | 11,137,700 | 77.98 | 78.53 | 77.43 | 78.50 | 00:00:00 | | 2007-07-02 | 13,572,500 | 78.89 | 80.50 | 78.88 | 80.01 | 00:00:00 | | 2007-07-03 | 5,472,400 | 79.68 | 81.06 | 79.61 | 80.62 | 00:00:00 | | 2007-07-05 | 12,233,000 | 80.72 | 81.26 | 79.87 | 80.72 | 00:00:00 | | 2007-07-06 | 7,822,600 | 81.20 | 81.72 | 80.90 | 81.04 | 00:00:00 | | 2007-07-09 | 17,937,600 | 81.15 | 84.73 | 80.98 | 84.05 | 00:00:00 | | 2007-07-10 | 22,508,100 | 83.85 | 86.87 | 83.35 | 84.12 | 00:00:00 | | 2007-07-11 | 17,800,800 | 84.68 | 86.23 | 84.58 | 85.59 | 00:00:00 | | 2007-07-12 | 17,924,100 | 86.35 | 88.65 | 85.59 | 88.64 | 00:00:00 | | 2007-07-13 | 13,926,700 | 89.40 | 90.84 | 88.00 | 90.17 | 00:00:00 | | 2007-07-16 | 25,724,000 | 89.60 | 90.12 | 85.68 | 87.13 | 00:00:00 | | 2007-07-17 | 14,374,200 | 87.75 | 88.40 | 85.64 | 85.98 | 00:00:00 | | 2007-07-18 | 13,618,100 | 85.48 | 87.55 | 85.46 | 87.40 | 00:00:00 | | 2007-07-19 | 9,417,000 | 87.91 | 88.44 | 87.29 | 87.36 | 00:00:00 | | 2007-07-20 | 11,707,100 | 87.10 | 87.18 | 85.63 | 86.30 | 00:00:00 | | 2007-07-23 | 12,130,200 | 86.19 | 86.23 | 84.02 | 85.63 | 00:00:00 | | 2007-07-24 | 15,905,800 | 85.09 | 85.13 | 81.84 | 82.33 | 00:00:00 | | 2007-07-25 | 14,506,800 | 82.59 | 84.95 | 81.29 | 84.29 | 00:00:00 | | 2007-07-26 | 18,809,500 | 83.01 | 83.98 | 79.20 | 81.81 | 00:00:00 | | 2007-07-27 | 17,505,500 | 81.02 | 81.95 | 79.07 | 79.80 | 00:00:00 | | 2007-07-30 | 12,103,800 | 80.50 | 81.75 | 79.52 | 81.39 | 00:00:00 | | 2007-07-31 | 12,510,300 | 82.42 | 82.88 | 80.67 | 80.84 | 00:00:00 | | 2007-08-01 | 16,753,800 | 80.14 | 82.58 | 78.36 | 80.75 | 00:00:00 | | 2007-08-02 | 13,821,200 | 81.10 | 81.50 | 78.86 | 80.26 | 00:00:00 | | 2007-08-03 | 14,604,000 | 80.02 | 81.37 | 77.50 | 77.59 | 00:00:00 | | 2007-08-06 | 16,971,100 | 77.93 | 79.14 | 75.24 | 78.95 | 00:00:00 | | 2007-08-07 | 15,874,600 | 77.89 | 80.94 | 77.20 | 79.98 | 00:00:00 | | 2007-08-08 | 12,114,100 | 80.12 | 81.92 | 79.50 | 80.67 | 00:00:00 | | 2007-08-09 | 12,681,200 | 78.70 | 80.39 | 78.22 | 78.23 | 00:00:00 | | 2007-08-10 | 16,904,800 | 77.50 | 78.80 | 76.00 | 78.21 | 00:00:00 | | 2007-08-13 | 10,910,900 | 79.02 | 80.37 | 78.52 | 79.20 | 00:00:00 | | 2007-08-14 | 11,470,900 | 79.89 | 80.39 | 78.55 | 78.86 | 00:00:00 | | 2007-08-15 | 14,327,700 | 78.96 | 80.11 | 77.06 | 77.38 | 00:00:00 | | 2007-08-16 | 22,218,800 | 76.01 | 77.87 | 73.75 | 77.28 | 00:00:00 | | 2007-08-17 | 14,917,200 | 78.90 | 80.00 | 78.07 | 79.13 | 00:00:00 | | 2007-08-20 | 11,794,100 | 78.90 | 80.40 | 78.25 | 79.86 | 00:00:00 | | 2007-08-21 | 11,660,100 | 79.05 | 79.68 | 77.79 | 78.24 | 00:00:00 | | 2007-08-22 | 12,286,400 | 78.68 | 79.11 | 78.11 | 78.90 | 00:00:00 | | 2007-08-23 | 9,108,600 | 79.75 | 79.86 | 78.21 | 79.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
