|
 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 | | 2007-08-23 | 9,108,600 | 79.75 | 79.86 | 78.21 | 79.40 | 00:00:00 | | 2007-08-24 | 9,133,100 | 79.79 | 81.00 | 79.58 | 80.74 | 00:00:00 | | 2007-08-27 | 10,892,400 | 80.04 | 81.52 | 80.02 | 80.98 | 00:00:00 | | 2007-08-28 | 9,272,300 | 80.18 | 80.65 | 78.64 | 78.81 | 00:00:00 | | 2007-08-29 | 9,258,300 | 79.53 | 82.10 | 79.14 | 81.77 | 00:00:00 | | 2007-08-30 | 9,392,600 | 81.23 | 82.24 | 80.80 | 81.29 | 00:00:00 | | 2007-08-31 | 8,909,400 | 82.45 | 82.81 | 81.58 | 81.89 | 00:00:00 | | 2007-09-04 | 9,083,100 | 81.71 | 84.16 | 81.58 | 83.48 | 00:00:00 | | 2007-09-05 | 9,978,000 | 83.19 | 83.19 | 81.44 | 82.12 | 00:00:00 | | 2007-09-06 | 9,762,100 | 82.75 | 83.90 | 82.58 | 83.63 | 00:00:00 | | 2007-09-07 | 8,734,400 | 82.75 | 83.47 | 82.16 | 82.81 | 00:00:00 | | 2007-09-10 | 9,585,000 | 82.91 | 83.10 | 80.93 | 82.19 | 00:00:00 | | 2007-09-11 | 11,690,900 | 82.66 | 83.86 | 81.03 | 83.53 | 00:00:00 | | 2007-09-12 | 9,969,400 | 83.08 | 85.30 | 83.08 | 84.85 | 00:00:00 | | 2007-09-13 | 7,860,800 | 85.56 | 86.11 | 84.86 | 85.11 | 00:00:00 | | 2007-09-14 | 7,211,200 | 84.60 | 85.91 | 84.27 | 85.27 | 00:00:00 | | 2007-09-17 | 7,219,800 | 84.71 | 85.66 | 84.42 | 84.73 | 00:00:00 | | 2007-09-18 | 11,028,800 | 84.65 | 88.24 | 84.24 | 87.79 | 00:00:00 | | 2007-09-19 | 10,685,900 | 88.48 | 89.50 | 87.90 | 88.29 | 00:00:00 | | 2007-09-20 | 7,244,900 | 88.55 | 88.98 | 83.50 | 88.41 | 00:00:00 | | 2007-09-21 | 9,680,000 | 89.18 | 89.64 | 88.41 | 88.94 | 00:00:00 | | 2007-09-24 | 12,312,900 | 88.94 | 89.74 | 88.43 | 89.18 | 00:00:00 | | 2007-09-25 | 10,168,200 | 88.07 | 88.07 | 87.08 | 87.29 | 00:00:00 | | 2007-09-26 | 10,123,600 | 87.95 | 88.31 | 86.21 | 87.30 | 00:00:00 | | 2007-09-27 | 11,485,100 | 88.16 | 88.50 | 87.54 | 87.96 | 00:00:00 | | 2007-09-28 | 7,120,200 | 88.16 | 88.90 | 87.12 | 87.77 | 00:00:00 | | 2007-10-01 | 9,866,400 | 86.77 | 87.82 | 86.61 | 87.39 | 00:00:00 | | 2007-10-02 | 12,665,100 | 86.78 | 86.78 | 84.50 | 85.47 | 00:00:00 | | 2007-10-03 | 11,948,000 | 84.39 | 84.76 | 83.49 | 84.06 | 00:00:00 | | 2007-10-04 | 14,299,200 | 83.39 | 84.49 | 82.41 | 83.94 | 00:00:00 | | 2007-10-05 | 6,768,300 | 84.26 | 84.55 | 83.44 | 84.20 | 00:00:00 | | 2007-10-08 | 7,625,100 | 83.55 | 84.65 | 83.50 | 84.33 | 00:00:00 | | 2007-10-09 | 10,478,000 | 84.78 | 86.32 | 84.44 | 85.88 | 00:00:00 | | 2007-10-10 | 9,686,000 | 84.36 | 87.36 | 84.36 | 86.73 | 00:00:00 | | 2007-10-11 | 11,562,500 | 87.08 | 87.77 | 85.00 | 85.72 | 00:00:00 | | 2007-10-12 | 6,615,200 | 86.27 | 86.87 | 85.48 | 85.72 | 00:00:00 | | 2007-10-15 | 9,291,500 | 86.60 | 86.86 | 85.48 | 86.36 | 00:00:00 | | 2007-10-16 | 12,561,200 | 86.20 | 88.15 | 86.03 | 87.80 | 00:00:00 | | 2007-10-17 | 12,440,200 | 87.97 | 88.82 | 86.40 | 87.46 | 00:00:00 | | 2007-10-18 | 8,263,500 | 87.01 | 88.21 | 86.82 | 88.01 | 00:00:00 | | 2007-10-19 | 11,385,100 | 87.67 | 87.68 | 84.36 | 85.07 | 00:00:00 | | 2007-10-22 | 13,233,300 | 83.99 | 84.33 | 81.60 | 83.12 | 00:00:00 | | 2007-10-23 | 10,367,100 | 83.39 | 83.93 | 81.83 | 83.22 | 00:00:00 | | 2007-10-24 | 14,559,400 | 83.22 | 83.22 | 80.50 | 81.65 | 00:00:00 | | 2007-10-25 | 13,134,900 | 82.15 | 84.50 | 81.28 | 83.69 | 00:00:00 | | 2007-10-26 | 9,175,800 | 85.12 | 85.33 | 83.80 | 84.81 | 00:00:00 | | 2007-10-29 | 6,717,500 | 85.01 | 85.12 | 84.48 | 84.63 | 00:00:00 | | 2007-10-30 | 12,467,300 | 83.80 | 83.83 | 82.45 | 82.72 | 00:00:00 | | 2007-10-31 | 13,411,700 | 83.44 | 85.52 | 82.60 | 84.96 | 00:00:00 | | 2007-11-01 | 11,813,500 | 83.60 | 84.93 | 82.68 | 83.21 | 00:00:00 | | 2007-11-02 | 12,402,000 | 83.13 | 84.85 | 82.45 | 84.57 | 00:00:00 | | 2007-11-05 | 10,096,100 | 82.72 | 85.00 | 82.70 | 83.92 | 00:00:00 | | 2007-11-06 | 10,170,800 | 83.99 | 85.29 | 83.99 | 85.14 | 00:00:00 | | 2007-11-07 | 11,948,000 | 84.61 | 85.49 | 82.35 | 82.41 | 00:00:00 | | 2007-11-08 | 14,644,400 | 82.30 | 85.19 | 82.30 | 83.95 | 00:00:00 | | 2007-11-09 | 12,600,700 | 82.64 | 83.57 | 81.50 | 82.56 | 00:00:00 | | 2007-11-12 | 14,006,000 | 81.78 | 81.97 | 78.80 | 78.97 | 00:00:00 | | 2007-11-13 | 12,886,800 | 79.47 | 79.82 | 77.26 | 79.77 | 00:00:00 | | 2007-11-14 | 11,923,000 | 80.48 | 81.64 | 78.84 | 79.37 | 00:00:00 | | 2007-11-15 | 12,741,200 | 78.78 | 79.79 | 77.06 | 78.04 | 00:00:00 | | 2007-11-16 | 12,342,700 | 78.68 | 79.73 | 78.12 | 78.93 | 00:00:00 | | 2007-11-19 | 11,041,800 | 78.55 | 79.24 | 77.09 | 77.13 | 00:00:00 | | 2007-11-20 | 15,390,600 | 77.54 | 79.87 | 77.54 | 79.29 | 00:00:00 | | 2007-11-21 | 11,153,200 | 78.67 | 80.12 | 77.68 | 77.82 | 00:00:00 | | 2007-11-23 | 4,990,000 | 78.18 | 79.35 | 77.95 | 79.12 | 00:00:00 | | 2007-11-26 | 12,574,300 | 79.00 | 79.89 | 76.61 | 76.70 | 00:00:00 | | 2007-11-27 | 18,124,900 | 76.30 | 76.35 | 74.18 | 76.06 | 00:00:00 | | 2007-11-28 | 16,047,200 | 76.27 | 78.08 | 76.10 | 77.72 | 00:00:00 | | 2007-11-29 | 13,515,400 | 77.91 | 79.25 | 77.73 | 78.82 | 00:00:00 | | 2007-11-30 | 21,272,000 | 79.27 | 80.80 | 78.50 | 80.04 | 00:00:00 | | 2007-12-03 | 9,962,600 | 79.01 | 80.75 | 78.73 | 80.25 | 00:00:00 | | 2007-12-04 | 8,825,400 | 79.93 | 80.47 | 79.36 | 79.71 | 00:00:00 | | 2007-12-05 | 10,962,500 | 81.45 | 81.78 | 80.60 | 81.36 | 00:00:00 | | 2007-12-06 | 8,735,500 | 81.20 | 83.66 | 81.20 | 83.30 | 00:00:00 | | 2007-12-07 | 7,000,700 | 83.50 | 83.88 | 82.23 | 83.30 | 00:00:00 | | 2007-12-10 | 6,552,700 | 83.37 | 84.00 | 83.05 | 83.45 | 00:00:00 | | 2007-12-11 | 10,197,300 | 83.45 | 84.07 | 81.51 | 81.69 | 00:00:00 | | 2007-12-12 | 11,944,300 | 83.25 | 84.70 | 82.42 | 83.37 | 00:00:00 | | 2007-12-13 | 9,550,200 | 82.79 | 84.75 | 82.61 | 84.64 | 00:00:00 | | 2007-12-14 | 9,732,600 | 83.78 | 84.64 | 83.17 | 83.29 | 00:00:00 | | 2007-12-17 | 9,507,300 | 82.91 | 83.16 | 81.57 | 81.91 | 00:00:00 | | 2007-12-18 | 10,655,100 | 82.50 | 83.88 | 82.18 | 83.54 | 00:00:00 | | 2007-12-19 | 8,469,500 | 83.72 | 84.79 | 83.26 | 84.19 | 00:00:00 | | 2007-12-20 | 9,427,100 | 84.64 | 85.30 | 83.85 | 85.23 | 00:00:00 | | 2007-12-21 | 14,891,300 | 85.35 | 87.08 | 85.35 | 86.71 | 00:00:00 | | 2007-12-24 | 4,291,800 | 87.02 | 87.87 | 86.70 | 87.19 | 00:00:00 | | 2007-12-26 | 7,813,900 | 87.64 | 89.29 | 87.29 | 88.97 | 00:00:00 | | 2007-12-27 | 8,105,800 | 88.92 | 89.30 | 88.44 | 88.65 | 00:00:00 | | 2007-12-28 | 7,315,400 | 89.00 | 89.89 | 88.65 | 89.13 | 00:00:00 | | 2007-12-31 | 6,552,900 | 89.10 | 89.13 | 87.70 | 88.30 | 00:00:00 | | 2008-01-02 | 11,495,100 | 88.75 | 89.71 | 86.86 | 87.89 | 00:00:00 | | 2008-01-03 | 8,590,800 | 88.01 | 89.05 | 88.01 | 88.25 | 00:00:00 | | 2008-01-04 | 11,114,800 | 87.08 | 87.81 | 85.40 | 85.56 | 00:00:00 | | 2008-01-07 | 13,547,600 | 86.25 | 86.49 | 83.79 | 84.39 | 00:00:00 | | 2008-01-08 | 12,367,000 | 84.85 | 85.61 | 82.27 | 82.51 | 00:00:00 | | 2008-01-09 | 12,912,900 | 82.55 | 83.93 | 82.16 | 83.71 | 00:00:00 | | 2008-01-10 | 13,190,300 | 82.94 | 84.26 | 82.72 | 83.90 | 00:00:00 | | 2008-01-11 | 11,098,200 | 83.29 | 84.70 | 82.63 | 83.04 | 00:00:00 | | 2008-01-14 | 10,012,000 | 83.98 | 84.11 | 82.91 | 83.39 | 00:00:00 | | 2008-01-15 | 15,268,400 | 82.52 | 83.45 | 80.61 | 80.61 | 00:00:00 | | 2008-01-16 | 22,558,100 | 80.25 | 80.60 | 76.70 | 77.09 | 00:00:00 | | 2008-01-17 | 20,171,600 | 77.30 | 78.13 | 73.11 | 73.48 | 00:00:00 | | 2008-01-18 | 23,868,200 | 74.00 | 75.15 | 71.47 | 72.89 | 00:00:00 | | 2008-01-22 | 28,208,700 | 68.95 | 71.56 | 68.12 | 71.18 | 00:00:00 | | 2008-01-23 | 24,386,000 | 70.37 | 72.09 | 67.85 | 71.73 | 00:00:00 | | 2008-01-24 | 25,050,500 | 72.52 | 74.94 | 72.27 | 74.47 | 00:00:00 | | 2008-01-25 | 17,302,900 | 76.04 | 77.23 | 73.39 | 74.13 | 00:00:00 | | 2008-01-28 | 13,829,400 | 74.39 | 76.48 | 73.24 | 76.41 | 00:00:00 | | 2008-01-29 | 14,387,400 | 76.67 | 78.71 | 76.67 | 78.27 | 00:00:00 | | 2008-01-30 | 15,082,600 | 78.09 | 80.75 | 77.55 | 79.13 | 00:00:00 | | 2008-01-31 | 15,802,600 | 78.05 | 80.87 | 77.25 | 80.11 | 00:00:00 | | 2008-02-01 | 13,067,200 | 80.50 | 80.83 | 79.54 | 80.36 | 00:00:00 | | 2008-02-04 | 9,945,200 | 80.37 | 80.62 | 79.56 | 79.76 | 00:00:00 | | 2008-02-05 | 14,201,000 | 78.52 | 78.52 | 76.08 | 76.09 | 00:00:00 | | 2008-02-06 | 15,277,500 | 76.71 | 77.05 | 73.36 | 73.47 | 00:00:00 | | 2008-02-07 | 14,377,000 | 73.06 | 75.06 | 72.98 | 74.52 | 00:00:00 | | 2008-02-08 | 11,533,700 | 74.27 | 75.74 | 74.27 | 75.38 | 00:00:00 | | 2008-02-11 | 13,765,200 | 75.38 | 77.15 | 74.81 | 76.97 | 00:00:00 | | 2008-02-12 | 11,898,900 | 76.85 | 77.71 | 75.50 | 76.40 | 00:00:00 | | 2008-02-13 | 12,895,100 | 76.71 | 79.05 | 76.32 | 78.65 | 00:00:00 | | 2008-02-14 | 11,759,500 | 79.16 | 80.14 | 78.62 | 78.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
