|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,214,000 | 54.44 | 55.13 | 54.31 | 54.50 | 00:00:00 | | 2000-06-26 | 1,473,400 | 54.75 | 54.88 | 54.06 | 54.19 | 00:00:00 | | 2000-06-27 | 1,409,200 | 54.00 | 54.06 | 52.88 | 53.44 | 00:00:00 | | 2000-06-28 | 1,563,000 | 53.56 | 53.63 | 51.88 | 52.55 | 00:00:00 | | 2000-06-29 | 2,461,200 | 52.31 | 52.94 | 51.94 | 52.13 | 00:00:00 | | 2000-06-30 | 2,354,400 | 52.25 | 52.38 | 50.38 | 50.69 | 00:00:00 | | 2000-07-03 | 939,600 | 50.88 | 51.44 | 50.38 | 51.00 | 00:00:00 | | 2000-07-05 | 3,631,000 | 50.75 | 50.75 | 46.81 | 47.25 | 00:00:00 | | 2000-07-06 | 2,870,000 | 48.75 | 50.81 | 48.63 | 50.13 | 00:00:00 | | 2000-07-07 | 1,186,600 | 50.19 | 50.81 | 50.19 | 50.69 | 00:00:00 | | 2000-07-10 | 1,963,400 | 50.56 | 51.44 | 50.44 | 50.81 | 00:00:00 | | 2000-07-11 | 1,367,600 | 51.25 | 53.14 | 51.25 | 53.14 | 00:00:00 | | 2000-07-12 | 1,560,400 | 53.13 | 53.25 | 52.06 | 52.19 | 00:00:00 | | 2000-07-13 | 1,936,800 | 51.81 | 51.81 | 50.50 | 51.13 | 00:00:00 | | 2000-07-14 | 1,610,200 | 51.00 | 51.31 | 50.44 | 51.25 | 00:00:00 | | 2000-07-17 | 1,686,600 | 51.88 | 52.00 | 50.81 | 51.00 | 00:00:00 | | 2000-07-18 | 977,000 | 51.00 | 51.88 | 51.00 | 51.25 | 00:00:00 | | 2000-07-19 | 952,200 | 51.44 | 51.81 | 51.25 | 51.56 | 00:00:00 | | 2000-07-20 | 1,078,600 | 51.94 | 52.00 | 51.06 | 51.13 | 00:00:00 | | 2000-07-21 | 1,780,200 | 51.19 | 51.38 | 49.75 | 49.88 | 00:00:00 | | 2000-07-24 | 2,502,600 | 49.63 | 50.44 | 47.44 | 47.88 | 00:00:00 | | 2000-07-25 | 1,020,000 | 47.75 | 49.25 | 47.69 | 48.13 | 00:00:00 | | 2000-07-26 | 1,943,200 | 48.44 | 48.63 | 47.19 | 47.75 | 00:00:00 | | 2000-07-27 | 1,123,000 | 47.88 | 49.44 | 47.75 | 49.25 | 00:00:00 | | 2000-07-28 | 962,400 | 49.50 | 50.38 | 49.31 | 49.88 | 00:00:00 | | 2000-07-31 | 1,772,800 | 50.25 | 51.25 | 50.00 | 50.80 | 00:00:00 | | 2000-08-01 | 1,279,600 | 51.00 | 51.19 | 50.06 | 50.50 | 00:00:00 | | 2000-08-02 | 1,927,600 | 51.06 | 52.44 | 51.06 | 52.25 | 00:00:00 | | 2000-08-03 | 3,645,000 | 53.94 | 54.13 | 52.94 | 53.19 | 00:00:00 | | 2000-08-04 | 1,289,400 | 53.06 | 53.63 | 52.06 | 52.81 | 00:00:00 | | 2000-08-07 | 987,800 | 53.06 | 53.69 | 52.63 | 53.39 | 00:00:00 | | 2000-08-08 | 1,366,200 | 52.88 | 53.94 | 52.81 | 53.88 | 00:00:00 | | 2000-08-09 | 736,400 | 53.94 | 54.88 | 53.88 | 54.44 | 00:00:00 | | 2000-08-10 | 1,582,400 | 54.69 | 55.88 | 54.44 | 55.52 | 00:00:00 | | 2000-08-11 | 915,600 | 55.00 | 55.56 | 54.50 | 54.56 | 00:00:00 | | 2000-08-14 | 1,608,000 | 54.63 | 55.94 | 54.44 | 55.81 | 00:00:00 | | 2000-08-15 | 2,384,400 | 56.00 | 56.88 | 56.00 | 56.75 | 00:00:00 | | 2000-08-16 | 2,725,400 | 56.81 | 58.13 | 56.69 | 57.75 | 00:00:00 | | 2000-08-17 | 4,244,200 | 57.63 | 60.44 | 57.50 | 59.75 | 00:00:00 | | 2000-08-18 | 3,212,200 | 59.44 | 59.56 | 58.31 | 58.50 | 00:00:00 | | 2000-08-21 | 1,517,200 | 58.50 | 59.63 | 58.13 | 58.94 | 00:00:00 | | 2000-08-22 | 3,390,000 | 59.25 | 60.19 | 59.19 | 59.81 | 00:00:00 | | 2000-08-23 | 4,580,400 | 60.25 | 62.50 | 60.25 | 62.25 | 00:00:00 | | 2000-08-24 | 3,950,600 | 61.81 | 61.94 | 60.88 | 60.88 | 00:00:00 | | 2000-08-25 | 1,615,200 | 60.81 | 62.00 | 60.69 | 61.69 | 00:00:00 | | 2000-08-28 | 1,444,000 | 61.88 | 62.19 | 61.19 | 61.31 | 00:00:00 | | 2000-08-29 | 1,365,600 | 61.56 | 62.06 | 61.31 | 61.38 | 00:00:00 | | 2000-08-30 | 1,736,600 | 61.13 | 61.56 | 60.19 | 60.73 | 00:00:00 | | 2000-08-31 | 2,295,200 | 61.25 | 62.38 | 60.50 | 61.86 | 00:00:00 | | 2000-09-01 | 2,014,200 | 61.88 | 63.38 | 61.75 | 62.94 | 00:00:00 | | 2000-09-05 | 1,645,200 | 63.06 | 63.44 | 61.63 | 63.25 | 00:00:00 | | 2000-09-06 | 1,908,600 | 62.50 | 64.00 | 62.50 | 63.56 | 00:00:00 | | 2000-09-07 | 1,442,000 | 63.38 | 63.56 | 62.56 | 62.75 | 00:00:00 | | 2000-09-08 | 1,743,600 | 62.25 | 62.31 | 61.19 | 61.94 | 00:00:00 | | 2000-09-11 | 4,929,000 | 62.25 | 66.37 | 62.25 | 63.38 | 00:00:00 | | 2000-09-12 | 3,199,000 | 63.38 | 64.94 | 63.25 | 64.69 | 00:00:00 | | 2000-09-13 | 1,967,600 | 65.00 | 65.37 | 64.56 | 64.75 | 00:00:00 | | 2000-09-14 | 1,369,600 | 64.94 | 65.12 | 64.00 | 64.75 | 00:00:00 | | 2000-09-15 | 4,928,800 | 65.25 | 70.00 | 65.25 | 66.37 | 00:00:00 | | 2000-09-18 | 2,686,800 | 66.87 | 68.19 | 66.50 | 66.62 | 00:00:00 | | 2000-09-19 | 1,691,600 | 66.56 | 66.62 | 64.81 | 65.12 | 00:00:00 | | 2000-09-20 | 3,529,800 | 65.37 | 68.12 | 65.06 | 66.50 | 00:00:00 | | 2000-09-21 | 2,668,400 | 64.06 | 64.25 | 63.19 | 63.69 | 00:00:00 | | 2000-09-22 | 2,039,200 | 63.69 | 63.69 | 61.48 | 61.48 | 00:00:00 | | 2000-09-25 | 3,353,400 | 60.50 | 61.88 | 58.94 | 61.19 | 00:00:00 | | 2000-09-26 | 2,589,800 | 62.25 | 63.94 | 61.94 | 62.44 | 00:00:00 | | 2000-09-27 | 2,200,200 | 62.69 | 64.87 | 62.69 | 64.37 | 00:00:00 | | 2000-09-28 | 1,922,400 | 64.12 | 64.37 | 62.63 | 62.75 | 00:00:00 | | 2000-09-29 | 2,088,400 | 62.50 | 64.12 | 62.13 | 62.75 | 00:00:00 | | 2000-10-02 | 1,401,600 | 63.00 | 64.25 | 62.75 | 63.44 | 00:00:00 | | 2000-10-03 | 1,193,200 | 63.38 | 63.94 | 62.94 | 63.63 | 00:00:00 | | 2000-10-04 | 1,762,400 | 64.00 | 64.06 | 62.00 | 62.31 | 00:00:00 | | 2000-10-05 | 1,595,400 | 60.00 | 62.38 | 60.00 | 61.75 | 00:00:00 | | 2000-10-06 | 1,681,200 | 62.00 | 63.31 | 60.44 | 60.63 | 00:00:00 | | 2000-10-09 | 1,130,200 | 61.63 | 63.06 | 61.50 | 63.00 | 00:00:00 | | 2000-10-10 | 1,804,000 | 63.63 | 65.56 | 63.38 | 64.25 | 00:00:00 | | 2000-10-11 | 1,463,400 | 64.87 | 65.94 | 64.12 | 64.50 | 00:00:00 | | 2000-10-12 | 3,246,000 | 64.56 | 68.25 | 64.56 | 66.44 | 00:00:00 | | 2000-10-13 | 1,807,000 | 66.50 | 66.50 | 63.63 | 64.00 | 00:00:00 | | 2000-10-16 | 1,882,000 | 63.75 | 63.75 | 62.13 | 62.94 | 00:00:00 | | 2000-10-17 | 1,704,600 | 62.69 | 65.12 | 62.31 | 63.94 | 00:00:00 | | 2000-10-18 | 2,527,000 | 64.19 | 64.69 | 63.00 | 63.38 | 00:00:00 | | 2000-10-19 | 1,570,000 | 63.38 | 64.69 | 62.50 | 63.56 | 00:00:00 | | 2000-10-20 | 1,305,800 | 63.75 | 65.44 | 63.75 | 65.25 | 00:00:00 | | 2000-10-23 | 1,205,400 | 65.62 | 65.81 | 63.81 | 64.94 | 00:00:00 | | 2000-10-24 | 1,223,000 | 65.06 | 65.37 | 63.06 | 63.31 | 00:00:00 | | 2000-10-25 | 2,018,800 | 62.81 | 63.50 | 62.50 | 62.69 | 00:00:00 | | 2000-10-26 | 2,104,400 | 62.00 | 63.25 | 61.19 | 61.25 | 00:00:00 | | 2000-10-27 | 1,773,400 | 61.06 | 61.38 | 60.50 | 61.13 | 00:00:00 | | 2000-10-30 | 1,589,000 | 61.00 | 61.75 | 60.69 | 61.56 | 00:00:00 | | 2000-10-31 | 1,945,600 | 61.63 | 62.25 | 59.94 | 61.75 | 00:00:00 | | 2000-11-01 | 2,455,200 | 62.00 | 63.06 | 61.75 | 62.13 | 00:00:00 | | 2000-11-02 | 1,677,200 | 61.69 | 61.69 | 60.13 | 60.44 | 00:00:00 | | 2000-11-03 | 1,534,400 | 60.38 | 61.06 | 59.56 | 59.94 | 00:00:00 | | 2000-11-06 | 1,434,600 | 59.69 | 60.81 | 58.94 | 60.31 | 00:00:00 | | 2000-11-07 | 1,482,800 | 60.31 | 61.00 | 59.31 | 59.50 | 00:00:00 | | 2000-11-08 | 1,883,600 | 59.75 | 61.38 | 59.69 | 60.44 | 00:00:00 | | 2000-11-09 | 2,400,800 | 60.56 | 61.06 | 59.88 | 60.94 | 00:00:00 | | 2000-11-10 | 1,285,200 | 61.13 | 61.25 | 60.19 | 60.44 | 00:00:00 | | 2000-11-13 | 1,787,400 | 60.69 | 61.94 | 60.56 | 61.06 | 00:00:00 | | 2000-11-14 | 1,716,600 | 61.06 | 62.63 | 60.94 | 61.88 | 00:00:00 | | 2000-11-15 | 1,886,000 | 62.63 | 62.88 | 62.13 | 62.50 | 00:00:00 | | 2000-11-16 | 1,407,000 | 62.44 | 63.25 | 62.00 | 62.63 | 00:00:00 | | 2000-11-17 | 1,676,600 | 62.88 | 63.13 | 61.19 | 61.69 | 00:00:00 | | 2000-11-20 | 1,095,200 | 61.94 | 62.25 | 60.88 | 60.88 | 00:00:00 | | 2000-11-21 | 1,763,600 | 60.63 | 62.06 | 60.63 | 61.56 | 00:00:00 | | 2000-11-22 | 1,201,200 | 61.56 | 62.25 | 60.63 | 62.00 | 00:00:00 | | 2000-11-24 | 365,400 | 61.88 | 62.06 | 61.56 | 61.75 | 00:00:00 | | 2000-11-27 | 1,818,400 | 61.94 | 62.06 | 60.75 | 61.94 | 00:00:00 | | 2000-11-28 | 1,233,200 | 62.13 | 62.44 | 61.19 | 61.38 | 00:00:00 | | 2000-11-29 | 1,936,200 | 61.44 | 61.44 | 58.94 | 59.06 | 00:00:00 | | 2000-11-30 | 3,108,400 | 59.06 | 59.56 | 55.88 | 56.50 | 00:00:00 | | 2000-12-01 | 2,962,800 | 57.25 | 58.50 | 57.06 | 57.31 | 00:00:00 | | 2000-12-04 | 1,957,200 | 57.25 | 58.88 | 57.25 | 58.63 | 00:00:00 | | 2000-12-05 | 5,607,600 | 58.38 | 59.44 | 55.25 | 55.25 | 00:00:00 | | 2000-12-06 | 7,897,400 | 55.50 | 56.00 | 51.50 | 54.00 | 00:00:00 | | 2000-12-07 | 2,819,600 | 54.81 | 55.69 | 52.63 | 53.50 | 00:00:00 | | 2000-12-08 | 2,204,800 | 53.38 | 54.50 | 52.06 | 54.00 | 00:00:00 | | 2000-12-11 | 2,607,600 | 53.25 | 53.63 | 52.06 | 52.88 | 00:00:00 | | 2000-12-12 | 1,705,600 | 53.38 | 53.63 | 52.81 | 53.19 | 00:00:00 | | 2000-12-13 | 1,806,000 | 53.38 | 55.00 | 53.25 | 54.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
