Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
--0.96 (+0.99%) ConocoPhillips Co - [Ticker: COP]Chart ConocoPhillips Co  News ConocoPhillips Co  Download Historical Prices for Metastock ConocoPhillips Co and Others  Technical Analysis ConocoPhillips Co  
Last Trade65.91Last Trade Time2018-11-30 - 00:00:00
Variation--0.96 (+0.99%)Open66.03
High66.42Low65.87
Volume192,778Average Volume (3m)0
YieldBid / Ask51.96 x 1,500 - 51.97 x 400
Former Close66.8752 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-08-0611,336,40079.7481.5579.6881.3900:00:00
2008-08-0710,816,00081.9982.7480.7780.7800:00:00
2008-08-089,704,60080.0080.9878.3680.9100:00:00
2008-08-1111,393,80081.1581.8078.9080.2300:00:00
2008-08-1210,215,00080.8981.2979.6879.9500:00:00
2008-08-1313,096,40079.8182.7579.7582.3700:00:00
2008-08-1417,334,10081.9682.0077.9079.3700:00:00
2008-08-1515,367,70079.0579.0777.1277.6600:00:00
2008-08-1810,162,80078.0679.2076.7177.0000:00:00
2008-08-1912,078,50076.7179.5776.7179.2500:00:00
2008-08-2012,619,30080.0981.1679.4480.8500:00:00
2008-08-2115,519,80081.6985.4281.4185.0500:00:00
2008-08-228,783,90084.4084.5982.3883.1800:00:00
2008-08-258,158,70083.2283.6881.3581.8200:00:00
2008-08-267,806,80082.1383.6981.7982.3800:00:00
2008-08-278,385,00083.2484.2582.8683.4700:00:00
2008-08-288,023,20084.1484.8082.0083.3100:00:00
2008-08-298,002,10083.9983.9982.3982.5100:00:00
2008-09-0212,633,10080.3980.5878.4879.0000:00:00
2008-09-0313,498,20078.7179.5177.6779.0900:00:00
2008-09-0412,626,40078.9179.8175.8376.4800:00:00
2008-09-0513,663,80076.5477.1173.6175.4300:00:00
2008-09-0815,040,60076.7777.1973.6874.6900:00:00
2008-09-0923,991,50073.8674.4068.2568.3100:00:00
2008-09-1017,204,10069.2472.6069.1971.8700:00:00
2008-09-1116,576,30071.1572.6469.8172.4800:00:00
2008-09-1212,126,50072.3774.0671.8973.4300:00:00
2008-09-1517,235,70070.4972.5468.6068.7200:00:00
2008-09-1619,800,40067.8472.7767.4072.2800:00:00
2008-09-1720,257,70072.5577.7569.0369.3200:00:00
2008-09-1820,420,00070.9973.1569.0472.2600:00:00
2008-09-1921,006,30075.2079.8873.6078.3100:00:00
2008-09-2215,956,90079.2179.2576.5977.7200:00:00
2008-09-2314,075,60077.3278.5373.9474.5800:00:00
2008-09-2411,971,10075.3275.9173.7474.8500:00:00
2008-09-2512,503,40075.3177.8074.7276.8500:00:00
2008-09-2610,097,30075.0876.4374.2576.2400:00:00
2008-09-2920,798,60073.8874.0567.3169.3100:00:00
2008-09-3019,419,00070.8073.3370.1173.2500:00:00
2008-10-0115,573,90072.2172.2568.5470.7000:00:00
2008-10-0215,984,90069.7069.7266.5367.7200:00:00
2008-10-0316,158,80068.0871.4265.8566.1400:00:00
2008-10-0624,538,30063.1065.5059.1964.7400:00:00
2008-10-0720,221,30066.2467.2460.0561.1600:00:00
2008-10-0825,693,40059.4064.9358.5962.0300:00:00
2008-10-0921,841,70063.2463.5453.8353.8300:00:00
2008-10-1036,122,30051.0053.4945.2048.2300:00:00
2008-10-1329,465,80050.7856.6449.2856.2400:00:00
2008-10-1422,707,60058.5259.3354.3156.9600:00:00
2008-10-1518,706,80054.8554.8548.1949.0900:00:00
2008-10-1626,107,50049.9552.6245.3051.9400:00:00
2008-10-1720,637,50050.7556.4648.8452.5100:00:00
2008-10-2017,320,90054.4058.0052.8157.7300:00:00
2008-10-2116,772,80055.8357.2053.8053.9600:00:00
2008-10-2224,186,00052.2952.8746.8649.0600:00:00
2008-10-2322,479,80049.6051.7546.1051.4900:00:00
2008-10-2416,432,40046.4349.4946.0448.4500:00:00
2008-10-2715,978,10047.4749.6045.0045.6200:00:00
2008-10-2819,349,30048.1450.8645.0050.1600:00:00
2008-10-2919,722,60050.6052.9948.9750.1500:00:00
2008-10-3018,071,90051.2552.5049.9351.8400:00:00
2008-10-3116,398,40050.8054.0050.3052.0100:00:00
2008-11-0310,140,90051.2852.4750.9151.5600:00:00
2008-11-0415,493,60052.9055.9752.8055.7700:00:00
2008-11-0512,538,20054.3356.3853.0053.4600:00:00
2008-11-0615,201,40052.7553.5048.6049.1100:00:00
2008-11-0711,863,50049.6352.0049.2151.5800:00:00
2008-11-1010,372,00053.0853.5050.0050.9300:00:00
2008-11-1111,016,50049.3850.4548.0949.0800:00:00
2008-11-1215,046,50048.0848.0844.4444.5400:00:00
2008-11-1321,234,30045.0149.5542.1549.1800:00:00
2008-11-1416,497,70047.9249.9745.5047.3900:00:00
2008-11-1718,915,90048.1248.8246.5746.7600:00:00
2008-11-1820,057,10047.0550.2246.5249.8900:00:00
2008-11-1919,346,10049.7450.8846.1946.3400:00:00
2008-11-2023,839,70045.1946.9341.2741.8000:00:00
2008-11-2127,811,10042.9547.2242.3746.8400:00:00
2008-11-2422,268,40047.5551.4245.9249.5100:00:00
2008-11-2515,423,80050.7351.9749.6951.2300:00:00
2008-11-2613,500,40050.4854.9349.7354.6600:00:00
2008-11-287,802,00052.5253.4751.3052.5200:00:00
2008-12-0116,972,20050.6851.4747.9748.0200:00:00
2008-12-0214,375,20049.6150.2447.7049.5200:00:00
2008-12-0316,125,30048.1350.1046.7549.7600:00:00
2008-12-0415,271,50048.5349.6145.5746.2800:00:00
2008-12-0520,199,20045.5948.5843.6547.7700:00:00
2008-12-0816,210,80050.0051.9749.7050.8500:00:00
2008-12-0913,745,10050.2552.7250.0051.1300:00:00
2008-12-1013,912,90052.0253.9351.7053.3100:00:00
2008-12-1112,069,50053.7255.1952.1452.8100:00:00
2008-12-1212,257,00050.5052.8750.0151.3900:00:00
2008-12-1511,855,40052.5953.4251.0051.9000:00:00
2008-12-1613,595,10052.7154.3652.3054.1300:00:00
2008-12-1711,774,90053.8454.8953.2853.4200:00:00
2008-12-1815,602,30053.4253.6650.5551.5400:00:00
2008-12-1919,447,50052.3453.3950.6350.8000:00:00
2008-12-2211,265,00051.3451.4848.8849.5300:00:00
2008-12-2311,593,10049.8650.2648.3048.4600:00:00
2008-12-244,243,00048.2248.5847.8148.0000:00:00
2008-12-265,142,10048.2848.8947.9048.5900:00:00
2008-12-299,832,40049.5149.9948.3149.0000:00:00
2008-12-309,331,60049.1451.5648.8051.4500:00:00
2008-12-319,944,80051.1352.4750.8451.8000:00:00
2009-01-0211,845,10051.9855.2451.8354.8500:00:00
2009-01-0515,543,80054.6556.0554.4555.4700:00:00
2009-01-0613,022,00056.5357.4455.3155.6800:00:00
2009-01-0710,251,00055.0055.0052.7453.2400:00:00
2009-01-087,687,50052.9954.2452.5753.9900:00:00
2009-01-0910,533,70054.0054.1951.8051.9900:00:00
2009-01-1211,629,60051.4051.4749.9150.4700:00:00
2009-01-1312,406,50050.2751.8150.2151.2200:00:00
2009-01-1414,504,60050.5250.6048.5349.2200:00:00
2009-01-1523,228,30048.9649.0946.1648.4600:00:00
2009-01-1615,919,80049.3950.1848.3349.3800:00:00
2009-01-2018,435,20048.2248.7145.4645.6900:00:00
2009-01-2116,117,30045.9149.4045.9049.3800:00:00
2009-01-2213,802,70048.3249.2546.9748.0900:00:00
2009-01-2311,958,10046.8648.9746.5048.1800:00:00
2009-01-2611,949,40048.8350.7248.5349.1300:00:00
2009-01-2711,281,30049.1349.9748.5049.5100:00:00
2009-01-2818,676,90050.6250.6249.2250.1600:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources