|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 18,676,900 | 50.62 | 50.62 | 49.22 | 50.16 | 00:00:00 | | 2009-01-29 | 16,091,900 | 49.01 | 49.01 | 46.88 | 47.16 | 00:00:00 | | 2009-01-30 | 19,002,700 | 47.91 | 48.29 | 47.21 | 47.53 | 00:00:00 | | 2009-02-02 | 17,067,100 | 46.75 | 46.75 | 45.50 | 45.73 | 00:00:00 | | 2009-02-03 | 13,844,800 | 46.10 | 46.60 | 45.50 | 46.25 | 00:00:00 | | 2009-02-04 | 14,372,500 | 46.83 | 46.83 | 45.51 | 45.83 | 00:00:00 | | 2009-02-05 | 16,321,100 | 45.58 | 47.32 | 45.06 | 46.91 | 00:00:00 | | 2009-02-06 | 12,395,500 | 46.42 | 48.24 | 46.05 | 47.94 | 00:00:00 | | 2009-02-09 | 12,759,200 | 48.03 | 49.17 | 47.62 | 48.53 | 00:00:00 | | 2009-02-10 | 15,697,600 | 48.13 | 49.07 | 45.68 | 46.11 | 00:00:00 | | 2009-02-11 | 12,852,100 | 46.74 | 46.96 | 45.04 | 45.96 | 00:00:00 | | 2009-02-12 | 14,283,200 | 45.48 | 46.34 | 44.60 | 46.20 | 00:00:00 | | 2009-02-13 | 10,078,300 | 46.26 | 46.63 | 45.60 | 45.67 | 00:00:00 | | 2009-02-17 | 14,510,900 | 44.10 | 44.50 | 42.89 | 42.94 | 00:00:00 | | 2009-02-18 | 15,848,700 | 43.26 | 43.55 | 41.89 | 42.27 | 00:00:00 | | 2009-02-19 | 10,823,200 | 42.63 | 42.93 | 41.54 | 41.79 | 00:00:00 | | 2009-02-20 | 22,812,400 | 40.99 | 40.99 | 38.97 | 39.44 | 00:00:00 | | 2009-02-23 | 19,501,600 | 40.17 | 40.63 | 37.30 | 37.58 | 00:00:00 | | 2009-02-24 | 17,544,700 | 37.92 | 39.36 | 37.63 | 39.25 | 00:00:00 | | 2009-02-25 | 18,424,700 | 39.16 | 39.32 | 38.00 | 38.39 | 00:00:00 | | 2009-02-26 | 14,470,100 | 39.06 | 39.99 | 38.35 | 38.45 | 00:00:00 | | 2009-02-27 | 17,115,700 | 37.52 | 38.78 | 36.95 | 37.35 | 00:00:00 | | 2009-03-02 | 19,568,200 | 36.71 | 36.85 | 35.05 | 35.13 | 00:00:00 | | 2009-03-03 | 19,097,900 | 35.78 | 36.36 | 35.00 | 35.27 | 00:00:00 | | 2009-03-04 | 16,926,400 | 36.58 | 37.85 | 36.15 | 37.05 | 00:00:00 | | 2009-03-05 | 18,734,400 | 36.21 | 36.45 | 34.83 | 35.40 | 00:00:00 | | 2009-03-06 | 21,303,100 | 36.24 | 36.95 | 34.12 | 35.36 | 00:00:00 | | 2009-03-09 | 22,112,900 | 35.16 | 37.29 | 34.70 | 36.53 | 00:00:00 | | 2009-03-10 | 20,658,200 | 37.57 | 38.20 | 37.37 | 38.00 | 00:00:00 | | 2009-03-11 | 15,127,900 | 38.25 | 38.95 | 37.26 | 37.98 | 00:00:00 | | 2009-03-12 | 25,597,000 | 38.02 | 38.38 | 36.16 | 37.39 | 00:00:00 | | 2009-03-13 | 25,975,000 | 37.90 | 38.04 | 35.35 | 36.41 | 00:00:00 | | 2009-03-16 | 19,029,000 | 36.54 | 37.50 | 36.05 | 36.12 | 00:00:00 | | 2009-03-17 | 17,164,500 | 36.26 | 37.63 | 35.90 | 37.60 | 00:00:00 | | 2009-03-18 | 17,218,300 | 37.31 | 38.66 | 36.37 | 38.29 | 00:00:00 | | 2009-03-19 | 25,987,800 | 39.91 | 40.23 | 38.23 | 38.25 | 00:00:00 | | 2009-03-20 | 22,414,000 | 38.82 | 39.30 | 37.65 | 37.81 | 00:00:00 | | 2009-03-23 | 18,366,800 | 38.79 | 40.78 | 38.75 | 40.75 | 00:00:00 | | 2009-03-24 | 13,504,600 | 40.00 | 40.46 | 39.28 | 39.62 | 00:00:00 | | 2009-03-25 | 15,296,200 | 39.64 | 40.43 | 38.62 | 39.70 | 00:00:00 | | 2009-03-26 | 13,754,400 | 40.50 | 40.66 | 39.66 | 40.31 | 00:00:00 | | 2009-03-27 | 14,368,100 | 39.80 | 40.83 | 39.61 | 40.33 | 00:00:00 | | 2009-03-30 | 16,895,100 | 39.37 | 39.40 | 38.25 | 39.02 | 00:00:00 | | 2009-03-31 | 17,203,400 | 39.50 | 40.05 | 38.95 | 39.16 | 00:00:00 | | 2009-04-01 | 15,444,800 | 38.45 | 40.18 | 38.15 | 39.80 | 00:00:00 | | 2009-04-02 | 20,006,300 | 41.01 | 42.50 | 40.86 | 41.45 | 00:00:00 | | 2009-04-03 | 17,212,700 | 41.23 | 42.53 | 40.68 | 42.36 | 00:00:00 | | 2009-04-06 | 14,710,300 | 41.58 | 42.10 | 40.66 | 41.16 | 00:00:00 | | 2009-04-07 | 13,199,200 | 40.40 | 40.42 | 39.47 | 39.69 | 00:00:00 | | 2009-04-08 | 14,853,100 | 39.34 | 39.75 | 38.47 | 39.55 | 00:00:00 | | 2009-04-09 | 12,468,500 | 40.50 | 40.65 | 39.72 | 40.40 | 00:00:00 | | 2009-04-13 | 9,592,900 | 39.86 | 40.45 | 39.36 | 40.06 | 00:00:00 | | 2009-04-14 | 11,765,800 | 39.63 | 40.43 | 39.21 | 39.57 | 00:00:00 | | 2009-04-15 | 11,723,700 | 39.44 | 39.83 | 38.76 | 39.70 | 00:00:00 | | 2009-04-16 | 12,162,900 | 40.03 | 40.03 | 38.91 | 39.79 | 00:00:00 | | 2009-04-17 | 12,882,100 | 39.89 | 40.63 | 39.72 | 40.17 | 00:00:00 | | 2009-04-20 | 14,031,400 | 39.33 | 39.47 | 37.79 | 37.94 | 00:00:00 | | 2009-04-21 | 12,690,600 | 37.65 | 38.88 | 37.52 | 38.71 | 00:00:00 | | 2009-04-22 | 12,120,900 | 38.32 | 38.89 | 37.98 | 38.06 | 00:00:00 | | 2009-04-23 | 18,608,500 | 39.23 | 40.00 | 38.71 | 39.93 | 00:00:00 | | 2009-04-24 | 16,824,300 | 40.76 | 41.96 | 40.60 | 41.21 | 00:00:00 | | 2009-04-27 | 14,941,400 | 40.31 | 41.33 | 40.05 | 41.03 | 00:00:00 | | 2009-04-28 | 10,763,400 | 40.51 | 41.25 | 40.44 | 40.70 | 00:00:00 | | 2009-04-29 | 13,790,900 | 41.05 | 42.00 | 40.74 | 41.51 | 00:00:00 | | 2009-04-30 | 14,354,200 | 42.05 | 42.23 | 40.52 | 41.00 | 00:00:00 | | 2009-05-01 | 14,357,900 | 41.15 | 42.56 | 41.02 | 42.50 | 00:00:00 | | 2009-05-04 | 13,964,700 | 43.05 | 44.05 | 42.75 | 43.87 | 00:00:00 | | 2009-05-05 | 9,984,100 | 44.20 | 44.29 | 42.71 | 42.96 | 00:00:00 | | 2009-05-06 | 14,009,600 | 43.60 | 44.67 | 43.30 | 44.22 | 00:00:00 | | 2009-05-07 | 17,406,700 | 45.24 | 45.50 | 43.45 | 43.74 | 00:00:00 | | 2009-05-08 | 22,298,100 | 44.74 | 47.27 | 44.64 | 46.91 | 00:00:00 | | 2009-05-11 | 13,111,900 | 45.94 | 45.94 | 44.85 | 45.13 | 00:00:00 | | 2009-05-12 | 12,420,500 | 45.74 | 46.19 | 44.95 | 45.47 | 00:00:00 | | 2009-05-13 | 14,578,600 | 44.97 | 46.07 | 44.46 | 44.60 | 00:00:00 | | 2009-05-14 | 9,929,900 | 44.23 | 45.17 | 44.03 | 44.74 | 00:00:00 | | 2009-05-15 | 10,041,700 | 44.49 | 44.82 | 43.58 | 43.93 | 00:00:00 | | 2009-05-18 | 10,903,100 | 44.59 | 45.93 | 44.55 | 45.52 | 00:00:00 | | 2009-05-19 | 11,050,900 | 45.86 | 46.52 | 45.75 | 45.90 | 00:00:00 | | 2009-05-20 | 11,452,200 | 46.78 | 47.32 | 46.04 | 46.19 | 00:00:00 | | 2009-05-21 | 11,928,700 | 45.18 | 45.35 | 44.13 | 44.66 | 00:00:00 | | 2009-05-22 | 7,537,400 | 44.93 | 45.17 | 44.27 | 44.38 | 00:00:00 | | 2009-05-26 | 10,144,000 | 44.00 | 45.15 | 43.70 | 45.03 | 00:00:00 | | 2009-05-27 | 11,179,200 | 45.14 | 46.10 | 44.26 | 44.47 | 00:00:00 | | 2009-05-28 | 15,152,900 | 44.85 | 45.88 | 44.83 | 45.61 | 00:00:00 | | 2009-05-29 | 14,002,900 | 46.45 | 46.65 | 45.45 | 45.84 | 00:00:00 | | 2009-06-01 | 13,445,600 | 47.03 | 48.19 | 46.72 | 47.90 | 00:00:00 | | 2009-06-02 | 14,251,400 | 48.00 | 48.71 | 47.78 | 47.93 | 00:00:00 | | 2009-06-03 | 21,008,700 | 47.28 | 47.28 | 44.95 | 45.63 | 00:00:00 | | 2009-06-04 | 19,822,900 | 46.10 | 46.38 | 45.20 | 45.97 | 00:00:00 | | 2009-06-05 | 18,628,900 | 46.35 | 46.63 | 44.72 | 45.00 | 00:00:00 | | 2009-06-08 | 13,504,200 | 44.76 | 45.30 | 44.22 | 45.02 | 00:00:00 | | 2009-06-09 | 12,900,800 | 45.52 | 45.97 | 44.90 | 45.55 | 00:00:00 | | 2009-06-10 | 13,410,200 | 46.43 | 46.53 | 45.25 | 45.76 | 00:00:00 | | 2009-06-11 | 17,789,800 | 45.91 | 46.50 | 45.47 | 45.55 | 00:00:00 | | 2009-06-12 | 20,500,500 | 44.96 | 44.99 | 43.77 | 44.37 | 00:00:00 | | 2009-06-15 | 20,711,300 | 43.83 | 43.86 | 42.45 | 43.10 | 00:00:00 | | 2009-06-16 | 16,539,300 | 43.92 | 44.22 | 43.08 | 43.27 | 00:00:00 | | 2009-06-17 | 14,142,300 | 43.10 | 43.23 | 41.96 | 42.53 | 00:00:00 | | 2009-06-18 | 13,296,600 | 42.47 | 42.90 | 42.04 | 42.81 | 00:00:00 | | 2009-06-19 | 17,226,700 | 43.40 | 43.63 | 42.85 | 42.97 | 00:00:00 | | 2009-06-22 | 19,461,100 | 42.20 | 42.20 | 40.43 | 40.43 | 00:00:00 | | 2009-06-23 | 15,728,500 | 41.06 | 41.54 | 40.54 | 41.25 | 00:00:00 | | 2009-06-24 | 15,046,700 | 41.82 | 42.56 | 41.51 | 41.70 | 00:00:00 | | 2009-06-25 | 17,811,800 | 41.53 | 42.00 | 40.98 | 41.76 | 00:00:00 | | 2009-06-26 | 11,504,700 | 41.83 | 41.96 | 41.32 | 41.62 | 00:00:00 | | 2009-06-29 | 13,419,300 | 42.25 | 42.57 | 41.86 | 42.21 | 00:00:00 | | 2009-06-30 | 21,103,700 | 42.11 | 42.56 | 41.30 | 42.06 | 00:00:00 | | 2009-07-01 | 11,968,400 | 42.80 | 42.94 | 42.00 | 42.06 | 00:00:00 | | 2009-07-02 | 12,474,800 | 41.49 | 41.54 | 40.96 | 40.96 | 00:00:00 | | 2009-07-06 | 13,746,300 | 40.13 | 40.89 | 39.74 | 40.83 | 00:00:00 | | 2009-07-07 | 16,466,000 | 40.74 | 40.84 | 39.54 | 39.99 | 00:00:00 | | 2009-07-08 | 22,922,500 | 39.81 | 40.08 | 38.62 | 39.44 | 00:00:00 | | 2009-07-09 | 16,094,900 | 39.96 | 40.97 | 39.87 | 40.31 | 00:00:00 | | 2009-07-10 | 12,702,000 | 39.67 | 39.85 | 39.06 | 39.72 | 00:00:00 | | 2009-07-13 | 13,125,000 | 39.97 | 40.64 | 39.16 | 40.62 | 00:00:00 | | 2009-07-14 | 14,524,400 | 40.83 | 41.24 | 40.18 | 40.55 | 00:00:00 | | 2009-07-15 | 13,733,200 | 41.18 | 41.80 | 41.07 | 41.64 | 00:00:00 | | 2009-07-16 | 11,610,200 | 41.40 | 42.60 | 41.34 | 42.37 | 00:00:00 | | 2009-07-17 | 11,022,900 | 42.39 | 42.74 | 42.00 | 42.38 | 00:00:00 | | 2009-07-20 | 12,904,200 | 42.88 | 43.32 | 42.56 | 43.19 | 00:00:00 | | 2009-07-21 | 12,312,900 | 43.55 | 43.93 | 43.00 | 43.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
