|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 12,312,900 | 43.55 | 43.93 | 43.00 | 43.50 | 00:00:00 | | 2009-07-22 | 11,138,300 | 42.95 | 43.65 | 42.63 | 43.16 | 00:00:00 | | 2009-07-23 | 12,341,000 | 43.10 | 44.20 | 43.06 | 43.99 | 00:00:00 | | 2009-07-24 | 12,355,400 | 43.76 | 45.11 | 43.75 | 44.95 | 00:00:00 | | 2009-07-27 | 11,334,400 | 45.21 | 45.74 | 44.84 | 45.25 | 00:00:00 | | 2009-07-28 | 14,014,900 | 44.75 | 45.09 | 44.15 | 44.90 | 00:00:00 | | 2009-07-29 | 19,429,300 | 43.90 | 43.93 | 42.37 | 42.86 | 00:00:00 | | 2009-07-30 | 13,849,600 | 43.46 | 43.90 | 42.86 | 43.19 | 00:00:00 | | 2009-07-31 | 13,717,400 | 43.00 | 43.84 | 42.59 | 43.71 | 00:00:00 | | 2009-08-03 | 13,306,900 | 44.34 | 45.34 | 44.26 | 44.99 | 00:00:00 | | 2009-08-04 | 8,765,800 | 44.80 | 45.07 | 44.43 | 44.85 | 00:00:00 | | 2009-08-05 | 8,884,600 | 44.87 | 44.92 | 44.15 | 44.59 | 00:00:00 | | 2009-08-06 | 8,018,700 | 44.63 | 44.71 | 43.82 | 44.12 | 00:00:00 | | 2009-08-07 | 7,075,900 | 44.71 | 44.83 | 43.92 | 44.07 | 00:00:00 | | 2009-08-10 | 8,493,200 | 43.99 | 44.50 | 43.84 | 44.22 | 00:00:00 | | 2009-08-11 | 8,124,900 | 44.05 | 44.27 | 43.56 | 43.62 | 00:00:00 | | 2009-08-12 | 11,163,600 | 43.64 | 44.19 | 43.64 | 43.89 | 00:00:00 | | 2009-08-13 | 10,482,700 | 44.03 | 44.25 | 43.62 | 44.21 | 00:00:00 | | 2009-08-14 | 8,467,200 | 44.21 | 44.40 | 43.25 | 43.77 | 00:00:00 | | 2009-08-17 | 10,212,300 | 42.81 | 42.81 | 42.06 | 42.36 | 00:00:00 | | 2009-08-18 | 8,115,900 | 42.44 | 42.81 | 42.20 | 42.59 | 00:00:00 | | 2009-08-19 | 10,350,400 | 42.17 | 43.64 | 42.05 | 43.12 | 00:00:00 | | 2009-08-20 | 9,074,400 | 43.17 | 43.65 | 42.98 | 43.25 | 00:00:00 | | 2009-08-21 | 15,700,000 | 43.98 | 44.31 | 43.75 | 44.20 | 00:00:00 | | 2009-08-24 | 17,040,100 | 44.54 | 45.41 | 44.44 | 45.31 | 00:00:00 | | 2009-08-25 | 11,765,500 | 45.50 | 45.83 | 44.87 | 45.03 | 00:00:00 | | 2009-08-26 | 15,540,000 | 44.66 | 45.76 | 44.50 | 45.59 | 00:00:00 | | 2009-08-27 | 15,034,600 | 45.49 | 45.88 | 44.57 | 45.73 | 00:00:00 | | 2009-08-28 | 6,648,600 | 45.96 | 46.11 | 45.46 | 45.70 | 00:00:00 | | 2009-08-31 | 10,287,700 | 45.20 | 45.34 | 44.67 | 45.03 | 00:00:00 | | 2009-09-01 | 15,297,900 | 44.98 | 45.53 | 44.00 | 44.15 | 00:00:00 | | 2009-09-02 | 10,587,200 | 44.74 | 44.87 | 44.23 | 44.34 | 00:00:00 | | 2009-09-03 | 7,193,400 | 44.54 | 44.58 | 43.92 | 44.22 | 00:00:00 | | 2009-09-04 | 8,481,000 | 44.07 | 45.12 | 44.07 | 44.97 | 00:00:00 | | 2009-09-08 | 9,162,300 | 45.75 | 46.24 | 45.70 | 46.00 | 00:00:00 | | 2009-09-09 | 10,245,100 | 46.14 | 46.29 | 45.53 | 45.83 | 00:00:00 | | 2009-09-10 | 10,105,200 | 46.04 | 46.46 | 45.69 | 46.38 | 00:00:00 | | 2009-09-11 | 10,702,100 | 46.50 | 46.73 | 45.72 | 45.96 | 00:00:00 | | 2009-09-14 | 11,179,000 | 45.36 | 46.67 | 45.32 | 46.59 | 00:00:00 | | 2009-09-15 | 14,764,000 | 46.69 | 46.76 | 46.05 | 46.33 | 00:00:00 | | 2009-09-16 | 12,046,400 | 46.63 | 46.84 | 46.34 | 46.79 | 00:00:00 | | 2009-09-17 | 10,930,700 | 46.67 | 47.06 | 46.35 | 46.79 | 00:00:00 | | 2009-09-18 | 12,314,900 | 47.04 | 47.30 | 46.50 | 46.80 | 00:00:00 | | 2009-09-21 | 9,552,700 | 46.14 | 46.34 | 45.79 | 46.15 | 00:00:00 | | 2009-09-22 | 7,922,100 | 46.66 | 46.85 | 46.36 | 46.64 | 00:00:00 | | 2009-09-23 | 14,430,200 | 46.77 | 46.79 | 45.75 | 45.83 | 00:00:00 | | 2009-09-24 | 11,746,100 | 45.87 | 45.93 | 44.80 | 45.06 | 00:00:00 | | 2009-09-25 | 8,880,000 | 45.10 | 45.65 | 44.91 | 45.06 | 00:00:00 | | 2009-09-28 | 8,548,100 | 45.22 | 45.89 | 45.19 | 45.69 | 00:00:00 | | 2009-09-29 | 11,412,900 | 46.04 | 46.04 | 45.15 | 45.22 | 00:00:00 | | 2009-09-30 | 16,989,000 | 45.39 | 45.51 | 44.53 | 45.16 | 00:00:00 | | 2009-10-01 | 23,909,400 | 45.00 | 45.82 | 44.88 | 45.50 | 00:00:00 | | 2009-10-02 | 26,850,900 | 45.20 | 47.06 | 45.00 | 46.80 | 00:00:00 | | 2009-10-05 | 17,630,300 | 47.11 | 48.06 | 46.94 | 47.86 | 00:00:00 | | 2009-10-06 | 18,524,200 | 48.43 | 48.78 | 48.02 | 48.41 | 00:00:00 | | 2009-10-07 | 24,594,000 | 48.09 | 49.75 | 48.00 | 49.70 | 00:00:00 | | 2009-10-08 | 28,764,100 | 49.95 | 51.99 | 49.70 | 51.41 | 00:00:00 | | 2009-10-09 | 12,427,200 | 51.09 | 51.23 | 50.28 | 50.78 | 00:00:00 | | 2009-10-12 | 9,223,500 | 51.50 | 51.89 | 51.14 | 51.36 | 00:00:00 | | 2009-10-13 | 11,816,200 | 51.34 | 51.50 | 50.40 | 50.97 | 00:00:00 | | 2009-10-14 | 16,333,300 | 51.34 | 51.47 | 50.68 | 50.84 | 00:00:00 | | 2009-10-15 | 17,096,700 | 50.62 | 51.89 | 50.40 | 51.77 | 00:00:00 | | 2009-10-16 | 13,286,500 | 51.51 | 52.35 | 51.42 | 51.96 | 00:00:00 | | 2009-10-19 | 12,975,300 | 52.25 | 53.40 | 52.00 | 53.08 | 00:00:00 | | 2009-10-20 | 10,462,200 | 53.33 | 53.49 | 52.25 | 52.90 | 00:00:00 | | 2009-10-21 | 13,477,600 | 52.65 | 54.11 | 52.27 | 52.97 | 00:00:00 | | 2009-10-22 | 11,060,500 | 52.84 | 52.98 | 51.91 | 52.93 | 00:00:00 | | 2009-10-23 | 11,054,400 | 53.07 | 53.23 | 51.63 | 51.97 | 00:00:00 | | 2009-10-26 | 16,469,700 | 52.14 | 53.20 | 50.42 | 50.74 | 00:00:00 | | 2009-10-27 | 19,807,500 | 51.25 | 51.97 | 51.05 | 51.40 | 00:00:00 | | 2009-10-28 | 25,913,000 | 50.92 | 51.30 | 49.27 | 49.49 | 00:00:00 | | 2009-10-29 | 16,632,800 | 50.04 | 51.55 | 49.77 | 51.33 | 00:00:00 | | 2009-10-30 | 16,500,500 | 51.15 | 51.41 | 49.70 | 50.18 | 00:00:00 | | 2009-11-02 | 11,122,300 | 50.18 | 51.03 | 49.28 | 49.98 | 00:00:00 | | 2009-11-03 | 12,565,200 | 49.25 | 50.92 | 49.13 | 50.75 | 00:00:00 | | 2009-11-04 | 11,703,100 | 51.07 | 52.00 | 51.00 | 51.25 | 00:00:00 | | 2009-11-05 | 9,528,400 | 51.56 | 52.33 | 51.54 | 51.95 | 00:00:00 | | 2009-11-06 | 8,447,900 | 51.45 | 52.39 | 51.31 | 52.11 | 00:00:00 | | 2009-11-09 | 9,097,800 | 52.79 | 53.23 | 52.65 | 52.85 | 00:00:00 | | 2009-11-10 | 13,679,500 | 52.57 | 53.75 | 52.57 | 53.58 | 00:00:00 | | 2009-11-11 | 10,763,200 | 53.95 | 54.09 | 53.00 | 53.16 | 00:00:00 | | 2009-11-12 | 10,432,500 | 53.01 | 53.22 | 51.99 | 52.22 | 00:00:00 | | 2009-11-13 | 9,783,700 | 52.30 | 53.20 | 51.85 | 52.83 | 00:00:00 | | 2009-11-16 | 9,468,300 | 53.13 | 54.13 | 53.09 | 53.84 | 00:00:00 | | 2009-11-17 | 8,422,600 | 53.54 | 53.91 | 53.11 | 53.69 | 00:00:00 | | 2009-11-18 | 8,469,200 | 53.76 | 53.96 | 53.07 | 53.58 | 00:00:00 | | 2009-11-19 | 9,693,600 | 53.20 | 53.29 | 52.39 | 52.56 | 00:00:00 | | 2009-11-20 | 11,853,300 | 52.28 | 52.55 | 51.63 | 52.08 | 00:00:00 | | 2009-11-23 | 10,744,800 | 52.78 | 53.67 | 52.15 | 52.37 | 00:00:00 | | 2009-11-24 | 10,562,600 | 52.28 | 52.80 | 51.79 | 52.68 | 00:00:00 | | 2009-11-25 | 7,234,000 | 52.70 | 52.96 | 52.48 | 52.90 | 00:00:00 | | 2009-11-27 | 5,257,200 | 51.15 | 52.18 | 50.80 | 51.92 | 00:00:00 | | 2009-11-30 | 8,425,400 | 51.77 | 52.23 | 51.29 | 51.77 | 00:00:00 | | 2009-12-01 | 8,165,000 | 52.91 | 52.91 | 52.07 | 52.26 | 00:00:00 | | 2009-12-02 | 6,830,800 | 52.39 | 52.40 | 51.59 | 51.84 | 00:00:00 | | 2009-12-03 | 8,836,700 | 51.80 | 51.96 | 51.05 | 51.17 | 00:00:00 | | 2009-12-04 | 10,416,900 | 51.75 | 52.28 | 50.50 | 50.66 | 00:00:00 | | 2009-12-07 | 7,072,800 | 50.50 | 51.35 | 50.43 | 50.82 | 00:00:00 | | 2009-12-08 | 10,090,100 | 50.40 | 50.42 | 49.79 | 49.94 | 00:00:00 | | 2009-12-09 | 9,198,000 | 50.08 | 50.50 | 49.82 | 50.22 | 00:00:00 | | 2009-12-10 | 9,195,000 | 50.54 | 50.98 | 50.25 | 50.89 | 00:00:00 | | 2009-12-11 | 7,065,800 | 51.00 | 51.19 | 50.58 | 50.92 | 00:00:00 | | 2009-12-14 | 10,345,200 | 51.42 | 51.60 | 50.87 | 51.09 | 00:00:00 | | 2009-12-15 | 7,868,100 | 50.61 | 51.12 | 50.35 | 50.66 | 00:00:00 | | 2009-12-16 | 7,989,400 | 50.95 | 51.52 | 50.81 | 50.86 | 00:00:00 | | 2009-12-17 | 8,872,500 | 50.54 | 50.82 | 50.15 | 50.21 | 00:00:00 | | 2009-12-18 | 14,888,900 | 50.65 | 50.69 | 49.40 | 49.80 | 00:00:00 | | 2009-12-21 | 8,573,600 | 50.19 | 50.60 | 50.11 | 50.60 | 00:00:00 | | 2009-12-22 | 7,585,500 | 50.67 | 50.99 | 50.54 | 50.84 | 00:00:00 | | 2009-12-23 | 5,013,100 | 50.72 | 50.90 | 50.38 | 50.48 | 00:00:00 | | 2009-12-24 | 2,234,500 | 50.49 | 50.95 | 50.41 | 50.87 | 00:00:00 | | 2009-12-28 | 4,030,000 | 51.00 | 51.25 | 50.84 | 51.16 | 00:00:00 | | 2009-12-29 | 4,689,500 | 51.25 | 51.38 | 50.73 | 50.80 | 00:00:00 | | 2009-12-30 | 4,425,600 | 50.56 | 51.00 | 50.50 | 50.99 | 00:00:00 | | 2009-12-31 | 5,975,400 | 51.12 | 51.38 | 50.92 | 51.07 | 00:00:00 | | 2010-01-04 | 10,581,600 | 51.77 | 52.68 | 51.53 | 52.58 | 00:00:00 | | 2010-01-05 | 7,687,600 | 52.65 | 52.77 | 52.21 | 52.63 | 00:00:00 | | 2010-01-06 | 8,867,200 | 52.67 | 53.07 | 52.33 | 53.01 | 00:00:00 | | 2010-01-07 | 5,830,900 | 52.71 | 53.09 | 52.50 | 52.80 | 00:00:00 | | 2010-01-08 | 5,552,900 | 52.61 | 53.28 | 52.43 | 53.26 | 00:00:00 | | 2010-01-11 | 6,836,500 | 53.54 | 53.74 | 53.06 | 53.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
