|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 11,759,500 | 79.16 | 80.14 | 78.62 | 78.96 | 00:00:00 | 2008-02-15 | 10,650,700 | 79.00 | 79.42 | 77.68 | 79.05 | 00:00:00 | 2008-02-19 | 14,126,500 | 80.32 | 81.87 | 79.89 | 80.64 | 00:00:00 | 2008-02-20 | 10,321,000 | 79.78 | 82.27 | 79.30 | 81.60 | 00:00:00 | 2008-02-21 | 10,975,500 | 81.35 | 81.35 | 79.48 | 79.81 | 00:00:00 | 2008-02-22 | 10,824,300 | 80.25 | 80.70 | 78.84 | 80.61 | 00:00:00 | 2008-02-25 | 8,395,900 | 80.61 | 82.57 | 80.61 | 82.26 | 00:00:00 | 2008-02-26 | 15,115,800 | 82.02 | 84.84 | 81.75 | 84.60 | 00:00:00 | 2008-02-27 | 9,713,700 | 84.01 | 84.84 | 83.63 | 84.13 | 00:00:00 | 2008-02-28 | 9,281,800 | 83.69 | 85.60 | 83.69 | 85.20 | 00:00:00 | 2008-02-29 | 10,794,600 | 85.15 | 85.27 | 82.20 | 82.71 | 00:00:00 | 2008-03-03 | 10,895,600 | 82.45 | 84.29 | 82.39 | 83.44 | 00:00:00 | 2008-03-04 | 16,802,000 | 82.50 | 83.20 | 79.87 | 81.50 | 00:00:00 | 2008-03-05 | 13,229,600 | 81.63 | 83.53 | 80.95 | 82.63 | 00:00:00 | 2008-03-06 | 11,016,300 | 82.39 | 82.64 | 80.00 | 80.14 | 00:00:00 | 2008-03-07 | 13,293,700 | 79.75 | 80.00 | 77.78 | 78.36 | 00:00:00 | 2008-03-10 | 13,466,600 | 78.50 | 78.88 | 77.22 | 77.35 | 00:00:00 | 2008-03-11 | 15,607,200 | 79.18 | 79.91 | 77.45 | 79.50 | 00:00:00 | 2008-03-12 | 12,419,900 | 78.98 | 79.25 | 77.72 | 78.32 | 00:00:00 | 2008-03-13 | 16,299,400 | 77.16 | 78.69 | 77.06 | 78.02 | 00:00:00 | 2008-03-14 | 12,703,300 | 78.48 | 79.03 | 76.16 | 77.49 | 00:00:00 | 2008-03-17 | 16,088,300 | 75.60 | 76.88 | 74.73 | 75.88 | 00:00:00 | 2008-03-18 | 11,470,200 | 77.47 | 78.27 | 76.46 | 78.27 | 00:00:00 | 2008-03-19 | 15,379,500 | 77.02 | 78.98 | 73.36 | 73.61 | 00:00:00 | 2008-03-20 | 20,197,300 | 72.75 | 75.03 | 71.58 | 74.83 | 00:00:00 | 2008-03-24 | 9,146,000 | 75.00 | 76.77 | 74.41 | 75.60 | 00:00:00 | 2008-03-25 | 16,084,200 | 75.75 | 75.86 | 73.93 | 74.53 | 00:00:00 | 2008-03-26 | 16,398,300 | 75.15 | 76.62 | 74.51 | 76.31 | 00:00:00 | 2008-03-27 | 10,241,500 | 77.05 | 77.85 | 75.63 | 75.73 | 00:00:00 | 2008-03-28 | 8,155,100 | 76.27 | 76.54 | 75.03 | 75.67 | 00:00:00 | 2008-03-31 | 9,554,900 | 75.85 | 76.68 | 75.39 | 76.21 | 00:00:00 | 2008-04-01 | 8,578,700 | 75.71 | 77.76 | 75.52 | 77.72 | 00:00:00 | 2008-04-02 | 8,454,400 | 77.72 | 79.35 | 77.00 | 78.77 | 00:00:00 | 2008-04-03 | 8,874,800 | 78.00 | 79.69 | 77.81 | 78.38 | 00:00:00 | 2008-04-04 | 7,232,100 | 78.65 | 79.55 | 78.62 | 78.81 | 00:00:00 | 2008-04-07 | 8,139,000 | 79.50 | 80.16 | 78.65 | 78.90 | 00:00:00 | 2008-04-08 | 6,506,600 | 78.19 | 79.68 | 78.19 | 79.47 | 00:00:00 | 2008-04-09 | 9,239,500 | 79.67 | 80.63 | 79.30 | 79.43 | 00:00:00 | 2008-04-10 | 9,950,900 | 79.59 | 80.00 | 78.48 | 79.32 | 00:00:00 | 2008-04-11 | 6,273,000 | 79.18 | 79.58 | 78.54 | 78.59 | 00:00:00 | 2008-04-14 | 8,706,100 | 78.75 | 80.23 | 78.60 | 79.81 | 00:00:00 | 2008-04-15 | 11,626,100 | 80.25 | 81.44 | 80.11 | 81.24 | 00:00:00 | 2008-04-16 | 10,747,300 | 81.39 | 82.93 | 81.39 | 82.81 | 00:00:00 | 2008-04-17 | 8,359,200 | 81.72 | 83.39 | 81.62 | 82.81 | 00:00:00 | 2008-04-18 | 10,799,800 | 83.15 | 84.00 | 82.43 | 83.89 | 00:00:00 | 2008-04-21 | 8,700,000 | 83.88 | 84.82 | 83.56 | 84.34 | 00:00:00 | 2008-04-22 | 8,919,200 | 84.20 | 85.20 | 84.01 | 84.89 | 00:00:00 | 2008-04-23 | 10,031,600 | 84.96 | 85.13 | 83.98 | 84.48 | 00:00:00 | 2008-04-24 | 14,316,800 | 83.62 | 84.10 | 82.35 | 82.89 | 00:00:00 | 2008-04-25 | 10,747,400 | 83.53 | 84.20 | 83.15 | 83.57 | 00:00:00 | 2008-04-28 | 11,231,500 | 83.65 | 84.93 | 83.63 | 84.44 | 00:00:00 | 2008-04-29 | 13,607,000 | 84.19 | 85.90 | 84.19 | 85.45 | 00:00:00 | 2008-04-30 | 12,843,900 | 85.69 | 86.68 | 85.30 | 86.15 | 00:00:00 | 2008-05-01 | 15,214,800 | 85.24 | 86.91 | 84.22 | 86.64 | 00:00:00 | 2008-05-02 | 8,958,600 | 86.84 | 87.50 | 86.21 | 86.88 | 00:00:00 | 2008-05-05 | 8,311,200 | 87.00 | 88.00 | 86.96 | 87.18 | 00:00:00 | 2008-05-06 | 16,741,000 | 87.49 | 89.08 | 87.31 | 88.74 | 00:00:00 | 2008-05-07 | 15,456,800 | 88.77 | 89.37 | 87.60 | 87.91 | 00:00:00 | 2008-05-08 | 13,559,200 | 88.00 | 89.50 | 87.87 | 89.45 | 00:00:00 | 2008-05-09 | 10,673,400 | 89.50 | 89.60 | 87.79 | 88.71 | 00:00:00 | 2008-05-12 | 9,487,400 | 88.48 | 88.81 | 87.63 | 88.59 | 00:00:00 | 2008-05-13 | 12,245,200 | 88.41 | 89.36 | 87.90 | 88.62 | 00:00:00 | 2008-05-14 | 14,319,500 | 88.78 | 89.97 | 88.32 | 88.54 | 00:00:00 | 2008-05-15 | 13,017,500 | 89.42 | 89.89 | 87.81 | 89.31 | 00:00:00 | 2008-05-16 | 16,737,100 | 89.82 | 92.15 | 89.76 | 91.98 | 00:00:00 | 2008-05-19 | 10,973,000 | 92.36 | 93.55 | 92.13 | 92.70 | 00:00:00 | 2008-05-20 | 15,881,300 | 93.38 | 94.14 | 93.06 | 93.55 | 00:00:00 | 2008-05-21 | 21,621,900 | 93.69 | 95.07 | 92.56 | 92.83 | 00:00:00 | 2008-05-22 | 20,034,600 | 92.58 | 93.45 | 91.26 | 92.00 | 00:00:00 | 2008-05-23 | 17,012,500 | 92.40 | 92.69 | 90.53 | 91.40 | 00:00:00 | 2008-05-27 | 13,750,800 | 90.67 | 90.94 | 89.67 | 90.69 | 00:00:00 | 2008-05-28 | 13,963,400 | 90.01 | 92.56 | 89.86 | 92.56 | 00:00:00 | 2008-05-29 | 16,099,600 | 92.18 | 92.63 | 90.52 | 90.96 | 00:00:00 | 2008-05-30 | 24,251,300 | 91.37 | 93.10 | 91.01 | 93.10 | 00:00:00 | 2008-06-02 | 13,294,600 | 92.30 | 93.09 | 91.52 | 92.95 | 00:00:00 | 2008-06-03 | 14,183,400 | 92.83 | 93.49 | 91.59 | 91.65 | 00:00:00 | 2008-06-04 | 16,053,000 | 91.30 | 91.52 | 88.88 | 89.19 | 00:00:00 | 2008-06-05 | 15,536,500 | 89.35 | 94.05 | 89.35 | 93.82 | 00:00:00 | 2008-06-06 | 20,549,800 | 94.10 | 95.74 | 92.05 | 92.17 | 00:00:00 | 2008-06-09 | 13,764,300 | 92.98 | 95.84 | 92.93 | 95.24 | 00:00:00 | 2008-06-10 | 14,124,800 | 94.76 | 94.92 | 91.92 | 92.87 | 00:00:00 | 2008-06-11 | 13,202,600 | 93.69 | 94.76 | 93.02 | 94.08 | 00:00:00 | 2008-06-12 | 14,366,600 | 93.49 | 93.49 | 91.75 | 92.49 | 00:00:00 | 2008-06-13 | 11,722,100 | 91.93 | 94.69 | 91.61 | 94.26 | 00:00:00 | 2008-06-16 | 10,633,300 | 94.74 | 95.86 | 94.40 | 94.58 | 00:00:00 | 2008-06-17 | 9,186,800 | 94.70 | 95.96 | 94.05 | 95.78 | 00:00:00 | 2008-06-18 | 10,283,100 | 95.01 | 95.61 | 93.77 | 95.14 | 00:00:00 | 2008-06-19 | 11,993,800 | 95.42 | 95.94 | 93.38 | 93.66 | 00:00:00 | 2008-06-20 | 14,645,600 | 94.08 | 94.43 | 92.27 | 92.76 | 00:00:00 | 2008-06-23 | 12,059,000 | 92.03 | 95.54 | 92.03 | 95.54 | 00:00:00 | 2008-06-24 | 10,941,200 | 95.02 | 95.92 | 94.06 | 94.68 | 00:00:00 | 2008-06-25 | 15,570,900 | 95.22 | 95.34 | 93.18 | 94.02 | 00:00:00 | 2008-06-26 | 15,015,900 | 94.06 | 94.54 | 92.01 | 92.62 | 00:00:00 | 2008-06-27 | 16,061,000 | 92.81 | 93.67 | 91.54 | 91.64 | 00:00:00 | 2008-06-30 | 15,522,900 | 91.71 | 94.65 | 91.71 | 94.39 | 00:00:00 | 2008-07-01 | 12,712,700 | 94.47 | 94.65 | 93.01 | 94.44 | 00:00:00 | 2008-07-02 | 18,770,700 | 94.50 | 94.60 | 90.50 | 90.75 | 00:00:00 | 2008-07-03 | 11,963,200 | 91.42 | 93.07 | 89.50 | 91.84 | 00:00:00 | 2008-07-07 | 15,317,400 | 91.11 | 92.84 | 89.20 | 90.36 | 00:00:00 | 2008-07-08 | 18,300,900 | 89.33 | 89.87 | 87.71 | 89.15 | 00:00:00 | 2008-07-09 | 14,556,400 | 89.22 | 91.19 | 87.54 | 87.70 | 00:00:00 | 2008-07-10 | 13,080,300 | 87.89 | 90.10 | 87.04 | 90.10 | 00:00:00 | 2008-07-11 | 14,171,700 | 90.99 | 90.99 | 87.27 | 88.13 | 00:00:00 | 2008-07-14 | 9,243,600 | 88.89 | 89.72 | 87.33 | 88.47 | 00:00:00 | 2008-07-15 | 17,580,300 | 88.10 | 88.31 | 84.54 | 84.82 | 00:00:00 | 2008-07-16 | 23,268,400 | 84.75 | 84.93 | 82.58 | 83.19 | 00:00:00 | 2008-07-17 | 22,365,000 | 83.45 | 83.87 | 81.60 | 82.89 | 00:00:00 | 2008-07-18 | 15,124,500 | 83.08 | 84.34 | 82.60 | 83.91 | 00:00:00 | 2008-07-21 | 10,911,300 | 84.41 | 85.99 | 84.13 | 85.86 | 00:00:00 | 2008-07-22 | 12,518,500 | 85.50 | 85.98 | 83.77 | 84.31 | 00:00:00 | 2008-07-23 | 15,793,800 | 84.81 | 84.81 | 81.46 | 81.83 | 00:00:00 | 2008-07-24 | 14,229,400 | 82.29 | 83.18 | 81.29 | 81.79 | 00:00:00 | 2008-07-25 | 11,263,100 | 81.98 | 83.39 | 80.33 | 81.98 | 00:00:00 | 2008-07-28 | 11,077,000 | 83.08 | 83.34 | 81.41 | 82.25 | 00:00:00 | 2008-07-29 | 13,507,100 | 81.80 | 82.40 | 79.30 | 80.27 | 00:00:00 | 2008-07-30 | 15,691,200 | 80.05 | 84.99 | 79.91 | 84.68 | 00:00:00 | 2008-07-31 | 13,814,800 | 84.04 | 84.04 | 81.43 | 81.62 | 00:00:00 | 2008-08-01 | 10,339,100 | 81.16 | 83.23 | 80.83 | 81.15 | 00:00:00 | 2008-08-04 | 15,580,500 | 81.24 | 81.60 | 79.01 | 79.45 | 00:00:00 | 2008-08-05 | 12,308,500 | 79.17 | 80.20 | 78.46 | 79.84 | 00:00:00 | 2008-08-06 | 11,336,400 | 79.74 | 81.55 | 79.68 | 81.39 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|