|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-06 | 11,336,400 | 79.74 | 81.55 | 79.68 | 81.39 | 00:00:00 | 2008-08-07 | 10,816,000 | 81.99 | 82.74 | 80.77 | 80.78 | 00:00:00 | 2008-08-08 | 9,704,600 | 80.00 | 80.98 | 78.36 | 80.91 | 00:00:00 | 2008-08-11 | 11,393,800 | 81.15 | 81.80 | 78.90 | 80.23 | 00:00:00 | 2008-08-12 | 10,215,000 | 80.89 | 81.29 | 79.68 | 79.95 | 00:00:00 | 2008-08-13 | 13,096,400 | 79.81 | 82.75 | 79.75 | 82.37 | 00:00:00 | 2008-08-14 | 17,334,100 | 81.96 | 82.00 | 77.90 | 79.37 | 00:00:00 | 2008-08-15 | 15,367,700 | 79.05 | 79.07 | 77.12 | 77.66 | 00:00:00 | 2008-08-18 | 10,162,800 | 78.06 | 79.20 | 76.71 | 77.00 | 00:00:00 | 2008-08-19 | 12,078,500 | 76.71 | 79.57 | 76.71 | 79.25 | 00:00:00 | 2008-08-20 | 12,619,300 | 80.09 | 81.16 | 79.44 | 80.85 | 00:00:00 | 2008-08-21 | 15,519,800 | 81.69 | 85.42 | 81.41 | 85.05 | 00:00:00 | 2008-08-22 | 8,783,900 | 84.40 | 84.59 | 82.38 | 83.18 | 00:00:00 | 2008-08-25 | 8,158,700 | 83.22 | 83.68 | 81.35 | 81.82 | 00:00:00 | 2008-08-26 | 7,806,800 | 82.13 | 83.69 | 81.79 | 82.38 | 00:00:00 | 2008-08-27 | 8,385,000 | 83.24 | 84.25 | 82.86 | 83.47 | 00:00:00 | 2008-08-28 | 8,023,200 | 84.14 | 84.80 | 82.00 | 83.31 | 00:00:00 | 2008-08-29 | 8,002,100 | 83.99 | 83.99 | 82.39 | 82.51 | 00:00:00 | 2008-09-02 | 12,633,100 | 80.39 | 80.58 | 78.48 | 79.00 | 00:00:00 | 2008-09-03 | 13,498,200 | 78.71 | 79.51 | 77.67 | 79.09 | 00:00:00 | 2008-09-04 | 12,626,400 | 78.91 | 79.81 | 75.83 | 76.48 | 00:00:00 | 2008-09-05 | 13,663,800 | 76.54 | 77.11 | 73.61 | 75.43 | 00:00:00 | 2008-09-08 | 15,040,600 | 76.77 | 77.19 | 73.68 | 74.69 | 00:00:00 | 2008-09-09 | 23,991,500 | 73.86 | 74.40 | 68.25 | 68.31 | 00:00:00 | 2008-09-10 | 17,204,100 | 69.24 | 72.60 | 69.19 | 71.87 | 00:00:00 | 2008-09-11 | 16,576,300 | 71.15 | 72.64 | 69.81 | 72.48 | 00:00:00 | 2008-09-12 | 12,126,500 | 72.37 | 74.06 | 71.89 | 73.43 | 00:00:00 | 2008-09-15 | 17,235,700 | 70.49 | 72.54 | 68.60 | 68.72 | 00:00:00 | 2008-09-16 | 19,800,400 | 67.84 | 72.77 | 67.40 | 72.28 | 00:00:00 | 2008-09-17 | 20,257,700 | 72.55 | 77.75 | 69.03 | 69.32 | 00:00:00 | 2008-09-18 | 20,420,000 | 70.99 | 73.15 | 69.04 | 72.26 | 00:00:00 | 2008-09-19 | 21,006,300 | 75.20 | 79.88 | 73.60 | 78.31 | 00:00:00 | 2008-09-22 | 15,956,900 | 79.21 | 79.25 | 76.59 | 77.72 | 00:00:00 | 2008-09-23 | 14,075,600 | 77.32 | 78.53 | 73.94 | 74.58 | 00:00:00 | 2008-09-24 | 11,971,100 | 75.32 | 75.91 | 73.74 | 74.85 | 00:00:00 | 2008-09-25 | 12,503,400 | 75.31 | 77.80 | 74.72 | 76.85 | 00:00:00 | 2008-09-26 | 10,097,300 | 75.08 | 76.43 | 74.25 | 76.24 | 00:00:00 | 2008-09-29 | 20,798,600 | 73.88 | 74.05 | 67.31 | 69.31 | 00:00:00 | 2008-09-30 | 19,419,000 | 70.80 | 73.33 | 70.11 | 73.25 | 00:00:00 | 2008-10-01 | 15,573,900 | 72.21 | 72.25 | 68.54 | 70.70 | 00:00:00 | 2008-10-02 | 15,984,900 | 69.70 | 69.72 | 66.53 | 67.72 | 00:00:00 | 2008-10-03 | 16,158,800 | 68.08 | 71.42 | 65.85 | 66.14 | 00:00:00 | 2008-10-06 | 24,538,300 | 63.10 | 65.50 | 59.19 | 64.74 | 00:00:00 | 2008-10-07 | 20,221,300 | 66.24 | 67.24 | 60.05 | 61.16 | 00:00:00 | 2008-10-08 | 25,693,400 | 59.40 | 64.93 | 58.59 | 62.03 | 00:00:00 | 2008-10-09 | 21,841,700 | 63.24 | 63.54 | 53.83 | 53.83 | 00:00:00 | 2008-10-10 | 36,122,300 | 51.00 | 53.49 | 45.20 | 48.23 | 00:00:00 | 2008-10-13 | 29,465,800 | 50.78 | 56.64 | 49.28 | 56.24 | 00:00:00 | 2008-10-14 | 22,707,600 | 58.52 | 59.33 | 54.31 | 56.96 | 00:00:00 | 2008-10-15 | 18,706,800 | 54.85 | 54.85 | 48.19 | 49.09 | 00:00:00 | 2008-10-16 | 26,107,500 | 49.95 | 52.62 | 45.30 | 51.94 | 00:00:00 | 2008-10-17 | 20,637,500 | 50.75 | 56.46 | 48.84 | 52.51 | 00:00:00 | 2008-10-20 | 17,320,900 | 54.40 | 58.00 | 52.81 | 57.73 | 00:00:00 | 2008-10-21 | 16,772,800 | 55.83 | 57.20 | 53.80 | 53.96 | 00:00:00 | 2008-10-22 | 24,186,000 | 52.29 | 52.87 | 46.86 | 49.06 | 00:00:00 | 2008-10-23 | 22,479,800 | 49.60 | 51.75 | 46.10 | 51.49 | 00:00:00 | 2008-10-24 | 16,432,400 | 46.43 | 49.49 | 46.04 | 48.45 | 00:00:00 | 2008-10-27 | 15,978,100 | 47.47 | 49.60 | 45.00 | 45.62 | 00:00:00 | 2008-10-28 | 19,349,300 | 48.14 | 50.86 | 45.00 | 50.16 | 00:00:00 | 2008-10-29 | 19,722,600 | 50.60 | 52.99 | 48.97 | 50.15 | 00:00:00 | 2008-10-30 | 18,071,900 | 51.25 | 52.50 | 49.93 | 51.84 | 00:00:00 | 2008-10-31 | 16,398,400 | 50.80 | 54.00 | 50.30 | 52.01 | 00:00:00 | 2008-11-03 | 10,140,900 | 51.28 | 52.47 | 50.91 | 51.56 | 00:00:00 | 2008-11-04 | 15,493,600 | 52.90 | 55.97 | 52.80 | 55.77 | 00:00:00 | 2008-11-05 | 12,538,200 | 54.33 | 56.38 | 53.00 | 53.46 | 00:00:00 | 2008-11-06 | 15,201,400 | 52.75 | 53.50 | 48.60 | 49.11 | 00:00:00 | 2008-11-07 | 11,863,500 | 49.63 | 52.00 | 49.21 | 51.58 | 00:00:00 | 2008-11-10 | 10,372,000 | 53.08 | 53.50 | 50.00 | 50.93 | 00:00:00 | 2008-11-11 | 11,016,500 | 49.38 | 50.45 | 48.09 | 49.08 | 00:00:00 | 2008-11-12 | 15,046,500 | 48.08 | 48.08 | 44.44 | 44.54 | 00:00:00 | 2008-11-13 | 21,234,300 | 45.01 | 49.55 | 42.15 | 49.18 | 00:00:00 | 2008-11-14 | 16,497,700 | 47.92 | 49.97 | 45.50 | 47.39 | 00:00:00 | 2008-11-17 | 18,915,900 | 48.12 | 48.82 | 46.57 | 46.76 | 00:00:00 | 2008-11-18 | 20,057,100 | 47.05 | 50.22 | 46.52 | 49.89 | 00:00:00 | 2008-11-19 | 19,346,100 | 49.74 | 50.88 | 46.19 | 46.34 | 00:00:00 | 2008-11-20 | 23,839,700 | 45.19 | 46.93 | 41.27 | 41.80 | 00:00:00 | 2008-11-21 | 27,811,100 | 42.95 | 47.22 | 42.37 | 46.84 | 00:00:00 | 2008-11-24 | 22,268,400 | 47.55 | 51.42 | 45.92 | 49.51 | 00:00:00 | 2008-11-25 | 15,423,800 | 50.73 | 51.97 | 49.69 | 51.23 | 00:00:00 | 2008-11-26 | 13,500,400 | 50.48 | 54.93 | 49.73 | 54.66 | 00:00:00 | 2008-11-28 | 7,802,000 | 52.52 | 53.47 | 51.30 | 52.52 | 00:00:00 | 2008-12-01 | 16,972,200 | 50.68 | 51.47 | 47.97 | 48.02 | 00:00:00 | 2008-12-02 | 14,375,200 | 49.61 | 50.24 | 47.70 | 49.52 | 00:00:00 | 2008-12-03 | 16,125,300 | 48.13 | 50.10 | 46.75 | 49.76 | 00:00:00 | 2008-12-04 | 15,271,500 | 48.53 | 49.61 | 45.57 | 46.28 | 00:00:00 | 2008-12-05 | 20,199,200 | 45.59 | 48.58 | 43.65 | 47.77 | 00:00:00 | 2008-12-08 | 16,210,800 | 50.00 | 51.97 | 49.70 | 50.85 | 00:00:00 | 2008-12-09 | 13,745,100 | 50.25 | 52.72 | 50.00 | 51.13 | 00:00:00 | 2008-12-10 | 13,912,900 | 52.02 | 53.93 | 51.70 | 53.31 | 00:00:00 | 2008-12-11 | 12,069,500 | 53.72 | 55.19 | 52.14 | 52.81 | 00:00:00 | 2008-12-12 | 12,257,000 | 50.50 | 52.87 | 50.01 | 51.39 | 00:00:00 | 2008-12-15 | 11,855,400 | 52.59 | 53.42 | 51.00 | 51.90 | 00:00:00 | 2008-12-16 | 13,595,100 | 52.71 | 54.36 | 52.30 | 54.13 | 00:00:00 | 2008-12-17 | 11,774,900 | 53.84 | 54.89 | 53.28 | 53.42 | 00:00:00 | 2008-12-18 | 15,602,300 | 53.42 | 53.66 | 50.55 | 51.54 | 00:00:00 | 2008-12-19 | 19,447,500 | 52.34 | 53.39 | 50.63 | 50.80 | 00:00:00 | 2008-12-22 | 11,265,000 | 51.34 | 51.48 | 48.88 | 49.53 | 00:00:00 | 2008-12-23 | 11,593,100 | 49.86 | 50.26 | 48.30 | 48.46 | 00:00:00 | 2008-12-24 | 4,243,000 | 48.22 | 48.58 | 47.81 | 48.00 | 00:00:00 | 2008-12-26 | 5,142,100 | 48.28 | 48.89 | 47.90 | 48.59 | 00:00:00 | 2008-12-29 | 9,832,400 | 49.51 | 49.99 | 48.31 | 49.00 | 00:00:00 | 2008-12-30 | 9,331,600 | 49.14 | 51.56 | 48.80 | 51.45 | 00:00:00 | 2008-12-31 | 9,944,800 | 51.13 | 52.47 | 50.84 | 51.80 | 00:00:00 | 2009-01-02 | 11,845,100 | 51.98 | 55.24 | 51.83 | 54.85 | 00:00:00 | 2009-01-05 | 15,543,800 | 54.65 | 56.05 | 54.45 | 55.47 | 00:00:00 | 2009-01-06 | 13,022,000 | 56.53 | 57.44 | 55.31 | 55.68 | 00:00:00 | 2009-01-07 | 10,251,000 | 55.00 | 55.00 | 52.74 | 53.24 | 00:00:00 | 2009-01-08 | 7,687,500 | 52.99 | 54.24 | 52.57 | 53.99 | 00:00:00 | 2009-01-09 | 10,533,700 | 54.00 | 54.19 | 51.80 | 51.99 | 00:00:00 | 2009-01-12 | 11,629,600 | 51.40 | 51.47 | 49.91 | 50.47 | 00:00:00 | 2009-01-13 | 12,406,500 | 50.27 | 51.81 | 50.21 | 51.22 | 00:00:00 | 2009-01-14 | 14,504,600 | 50.52 | 50.60 | 48.53 | 49.22 | 00:00:00 | 2009-01-15 | 23,228,300 | 48.96 | 49.09 | 46.16 | 48.46 | 00:00:00 | 2009-01-16 | 15,919,800 | 49.39 | 50.18 | 48.33 | 49.38 | 00:00:00 | 2009-01-20 | 18,435,200 | 48.22 | 48.71 | 45.46 | 45.69 | 00:00:00 | 2009-01-21 | 16,117,300 | 45.91 | 49.40 | 45.90 | 49.38 | 00:00:00 | 2009-01-22 | 13,802,700 | 48.32 | 49.25 | 46.97 | 48.09 | 00:00:00 | 2009-01-23 | 11,958,100 | 46.86 | 48.97 | 46.50 | 48.18 | 00:00:00 | 2009-01-26 | 11,949,400 | 48.83 | 50.72 | 48.53 | 49.13 | 00:00:00 | 2009-01-27 | 11,281,300 | 49.13 | 49.97 | 48.50 | 49.51 | 00:00:00 | 2009-01-28 | 18,676,900 | 50.62 | 50.62 | 49.22 | 50.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|