|
 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 | | 2010-01-11 | 6,836,500 | 53.54 | 53.74 | 53.06 | 53.57 | 00:00:00 | | 2010-01-12 | 8,615,000 | 53.00 | 53.01 | 52.28 | 52.43 | 00:00:00 | | 2010-01-13 | 7,219,700 | 52.21 | 52.96 | 51.98 | 52.76 | 00:00:00 | | 2010-01-14 | 6,735,600 | 52.66 | 53.15 | 52.50 | 52.98 | 00:00:00 | | 2010-01-15 | 8,840,400 | 52.83 | 53.06 | 52.46 | 53.02 | 00:00:00 | | 2010-01-19 | 8,674,600 | 52.45 | 53.80 | 52.45 | 53.71 | 00:00:00 | | 2010-01-20 | 9,433,400 | 52.81 | 53.16 | 52.51 | 53.06 | 00:00:00 | | 2010-01-21 | 15,766,100 | 53.03 | 53.27 | 52.06 | 52.24 | 00:00:00 | | 2010-01-22 | 13,456,000 | 52.00 | 52.19 | 50.51 | 50.60 | 00:00:00 | | 2010-01-25 | 8,734,800 | 50.96 | 51.58 | 50.65 | 50.75 | 00:00:00 | | 2010-01-26 | 11,073,300 | 50.33 | 51.02 | 49.96 | 50.43 | 00:00:00 | | 2010-01-27 | 12,079,100 | 50.43 | 51.04 | 48.99 | 49.81 | 00:00:00 | | 2010-01-28 | 13,702,800 | 50.04 | 50.24 | 47.77 | 48.35 | 00:00:00 | | 2010-01-29 | 16,904,400 | 48.65 | 48.87 | 47.78 | 48.00 | 00:00:00 | | 2010-02-01 | 11,224,300 | 48.45 | 49.32 | 48.26 | 49.07 | 00:00:00 | | 2010-02-02 | 12,430,900 | 49.36 | 50.24 | 49.00 | 50.15 | 00:00:00 | | 2010-02-03 | 10,317,900 | 49.83 | 50.51 | 49.72 | 49.99 | 00:00:00 | | 2010-02-04 | 13,351,000 | 49.59 | 49.60 | 47.91 | 48.16 | 00:00:00 | | 2010-02-05 | 15,305,200 | 47.89 | 48.10 | 46.63 | 47.98 | 00:00:00 | | 2010-02-08 | 7,941,300 | 47.91 | 48.25 | 47.30 | 47.37 | 00:00:00 | | 2010-02-09 | 13,346,700 | 47.95 | 50.32 | 47.40 | 48.49 | 00:00:00 | | 2010-02-10 | 8,992,000 | 48.51 | 48.65 | 47.80 | 48.26 | 00:00:00 | | 2010-02-11 | 7,523,800 | 48.28 | 49.11 | 47.96 | 48.90 | 00:00:00 | | 2010-02-12 | 10,627,500 | 48.36 | 48.83 | 47.94 | 48.67 | 00:00:00 | | 2010-02-16 | 11,410,300 | 49.08 | 50.13 | 49.08 | 49.92 | 00:00:00 | | 2010-02-17 | 12,107,400 | 49.91 | 50.25 | 48.99 | 49.30 | 00:00:00 | | 2010-02-18 | 9,579,000 | 48.62 | 49.16 | 48.53 | 48.87 | 00:00:00 | | 2010-02-19 | 9,463,100 | 48.70 | 49.22 | 48.46 | 48.90 | 00:00:00 | | 2010-02-22 | 8,356,200 | 49.29 | 49.29 | 48.53 | 48.70 | 00:00:00 | | 2010-02-23 | 10,589,800 | 48.43 | 48.65 | 47.56 | 47.85 | 00:00:00 | | 2010-02-24 | 7,810,500 | 47.86 | 48.52 | 47.63 | 48.35 | 00:00:00 | | 2010-02-25 | 9,129,100 | 47.60 | 48.36 | 47.15 | 48.30 | 00:00:00 | | 2010-02-26 | 7,936,600 | 48.38 | 48.53 | 47.95 | 48.00 | 00:00:00 | | 2010-03-01 | 8,714,500 | 48.37 | 48.99 | 48.27 | 48.91 | 00:00:00 | | 2010-03-02 | 10,100,100 | 49.33 | 49.92 | 49.20 | 49.71 | 00:00:00 | | 2010-03-03 | 13,870,300 | 49.88 | 49.98 | 49.34 | 49.38 | 00:00:00 | | 2010-03-04 | 10,338,700 | 49.37 | 49.54 | 49.09 | 49.34 | 00:00:00 | | 2010-03-05 | 11,618,100 | 49.85 | 50.51 | 49.73 | 50.41 | 00:00:00 | | 2010-03-08 | 6,226,300 | 50.56 | 50.87 | 50.41 | 50.73 | 00:00:00 | | 2010-03-09 | 9,678,700 | 50.46 | 51.09 | 50.36 | 50.85 | 00:00:00 | | 2010-03-10 | 12,144,100 | 50.87 | 51.62 | 50.85 | 51.47 | 00:00:00 | | 2010-03-11 | 7,756,400 | 51.47 | 51.51 | 50.95 | 51.30 | 00:00:00 | | 2010-03-12 | 7,638,100 | 51.54 | 51.77 | 51.17 | 51.68 | 00:00:00 | | 2010-03-15 | 9,728,600 | 51.43 | 52.08 | 51.16 | 51.65 | 00:00:00 | | 2010-03-16 | 11,748,200 | 51.93 | 52.30 | 51.76 | 52.17 | 00:00:00 | | 2010-03-17 | 12,061,900 | 52.38 | 53.18 | 52.31 | 52.98 | 00:00:00 | | 2010-03-18 | 8,476,600 | 52.90 | 52.91 | 52.17 | 52.71 | 00:00:00 | | 2010-03-19 | 11,726,800 | 52.94 | 52.98 | 51.70 | 52.37 | 00:00:00 | | 2010-03-22 | 8,204,600 | 51.44 | 52.26 | 51.34 | 52.10 | 00:00:00 | | 2010-03-23 | 8,912,200 | 52.07 | 52.60 | 51.72 | 52.51 | 00:00:00 | | 2010-03-24 | 14,740,300 | 52.91 | 52.94 | 52.21 | 52.53 | 00:00:00 | | 2010-03-25 | 10,523,100 | 52.80 | 52.84 | 51.49 | 51.53 | 00:00:00 | | 2010-03-26 | 15,010,000 | 51.79 | 51.81 | 50.66 | 51.02 | 00:00:00 | | 2010-03-29 | 12,910,100 | 51.41 | 51.54 | 50.86 | 51.15 | 00:00:00 | | 2010-03-30 | 9,224,700 | 51.09 | 51.39 | 50.92 | 51.26 | 00:00:00 | | 2010-03-31 | 12,257,900 | 51.21 | 51.43 | 50.97 | 51.17 | 00:00:00 | | 2010-04-01 | 9,091,900 | 51.60 | 52.09 | 51.50 | 52.02 | 00:00:00 | | 2010-04-05 | 9,373,400 | 52.36 | 53.31 | 52.02 | 53.28 | 00:00:00 | | 2010-04-06 | 7,424,500 | 53.17 | 53.43 | 52.90 | 53.30 | 00:00:00 | | 2010-04-07 | 10,716,800 | 53.18 | 53.18 | 52.42 | 52.91 | 00:00:00 | | 2010-04-08 | 14,650,200 | 52.65 | 54.16 | 52.52 | 53.94 | 00:00:00 | | 2010-04-09 | 14,952,200 | 54.22 | 55.47 | 54.21 | 55.32 | 00:00:00 | | 2010-04-12 | 14,185,600 | 55.41 | 56.17 | 55.26 | 55.96 | 00:00:00 | | 2010-04-13 | 14,320,500 | 56.38 | 56.78 | 55.43 | 55.67 | 00:00:00 | | 2010-04-14 | 11,416,800 | 55.91 | 56.95 | 55.70 | 56.89 | 00:00:00 | | 2010-04-15 | 11,108,100 | 56.89 | 57.49 | 56.66 | 57.06 | 00:00:00 | | 2010-04-16 | 13,256,900 | 56.82 | 57.07 | 55.54 | 56.05 | 00:00:00 | | 2010-04-19 | 10,893,500 | 55.52 | 56.76 | 55.39 | 56.64 | 00:00:00 | | 2010-04-20 | 9,219,800 | 57.07 | 57.61 | 56.94 | 57.40 | 00:00:00 | | 2010-04-21 | 9,079,100 | 57.54 | 57.64 | 56.57 | 57.22 | 00:00:00 | | 2010-04-22 | 9,467,700 | 56.74 | 57.02 | 55.96 | 56.98 | 00:00:00 | | 2010-04-23 | 11,927,300 | 56.90 | 58.13 | 56.58 | 58.09 | 00:00:00 | | 2010-04-26 | 10,920,700 | 58.16 | 58.47 | 58.06 | 58.30 | 00:00:00 | | 2010-04-27 | 17,853,900 | 57.50 | 58.49 | 54.26 | 57.54 | 00:00:00 | | 2010-04-28 | 17,487,000 | 57.59 | 58.80 | 57.42 | 58.55 | 00:00:00 | | 2010-04-29 | 13,714,400 | 59.00 | 60.15 | 59.00 | 59.10 | 00:00:00 | | 2010-04-30 | 14,843,800 | 59.29 | 59.45 | 57.81 | 59.19 | 00:00:00 | | 2010-05-03 | 12,428,400 | 59.52 | 60.53 | 59.42 | 59.70 | 00:00:00 | | 2010-05-04 | 14,659,600 | 59.07 | 59.11 | 57.23 | 58.01 | 00:00:00 | | 2010-05-05 | 14,771,100 | 56.75 | 57.10 | 55.86 | 56.76 | 00:00:00 | | 2010-05-06 | 20,385,400 | 56.27 | 56.83 | 52.00 | 55.09 | 00:00:00 | | 2010-05-07 | 20,322,100 | 54.56 | 55.72 | 53.79 | 54.68 | 00:00:00 | | 2010-05-10 | 14,990,200 | 56.37 | 57.00 | 55.93 | 56.67 | 00:00:00 | | 2010-05-11 | 12,971,100 | 56.07 | 58.41 | 56.00 | 57.28 | 00:00:00 | | 2010-05-12 | 9,647,200 | 57.20 | 57.96 | 57.01 | 57.68 | 00:00:00 | | 2010-05-13 | 10,703,000 | 57.42 | 57.78 | 56.79 | 56.94 | 00:00:00 | | 2010-05-14 | 12,413,500 | 56.45 | 56.55 | 55.24 | 55.84 | 00:00:00 | | 2010-05-17 | 12,602,800 | 56.09 | 56.19 | 54.26 | 55.19 | 00:00:00 | | 2010-05-18 | 12,973,900 | 55.85 | 56.10 | 54.55 | 54.67 | 00:00:00 | | 2010-05-19 | 13,780,900 | 54.29 | 54.79 | 53.35 | 53.91 | 00:00:00 | | 2010-05-20 | 24,207,400 | 52.13 | 52.41 | 50.77 | 50.93 | 00:00:00 | | 2010-05-21 | 18,216,000 | 49.93 | 51.51 | 49.74 | 51.47 | 00:00:00 | | 2010-05-24 | 13,185,200 | 51.36 | 51.51 | 50.04 | 50.11 | 00:00:00 | | 2010-05-25 | 17,075,900 | 49.03 | 50.00 | 48.51 | 49.92 | 00:00:00 | | 2010-05-26 | 13,249,400 | 50.25 | 50.69 | 49.40 | 49.57 | 00:00:00 | | 2010-05-27 | 15,445,200 | 50.90 | 52.23 | 50.31 | 52.21 | 00:00:00 | | 2010-05-28 | 11,867,500 | 52.46 | 52.58 | 51.58 | 51.86 | 00:00:00 | | 2010-06-01 | 13,590,200 | 51.77 | 52.20 | 50.26 | 50.33 | 00:00:00 | | 2010-06-02 | 14,376,200 | 51.24 | 52.49 | 50.77 | 52.49 | 00:00:00 | | 2010-06-03 | 13,854,900 | 52.75 | 52.80 | 51.52 | 51.98 | 00:00:00 | | 2010-06-04 | 14,287,700 | 50.94 | 51.35 | 49.68 | 50.06 | 00:00:00 | | 2010-06-07 | 11,949,100 | 50.32 | 50.53 | 49.55 | 49.59 | 00:00:00 | | 2010-06-08 | 14,736,800 | 49.55 | 51.00 | 49.52 | 50.84 | 00:00:00 | | 2010-06-09 | 13,059,100 | 51.32 | 51.91 | 50.57 | 50.72 | 00:00:00 | | 2010-06-10 | 14,450,700 | 52.07 | 53.59 | 51.76 | 53.37 | 00:00:00 | | 2010-06-11 | 6,825,100 | 52.87 | 53.50 | 52.57 | 53.50 | 00:00:00 | | 2010-06-14 | 12,538,500 | 54.15 | 54.68 | 52.71 | 52.80 | 00:00:00 | | 2010-06-15 | 12,517,200 | 53.37 | 54.36 | 53.23 | 54.30 | 00:00:00 | | 2010-06-16 | 8,056,200 | 53.90 | 54.48 | 53.66 | 54.47 | 00:00:00 | | 2010-06-17 | 10,448,800 | 54.76 | 55.28 | 54.19 | 55.18 | 00:00:00 | | 2010-06-18 | 10,829,100 | 55.48 | 56.01 | 55.11 | 56.01 | 00:00:00 | | 2010-06-21 | 8,344,700 | 56.79 | 56.95 | 55.48 | 55.80 | 00:00:00 | | 2010-06-22 | 11,306,600 | 55.70 | 56.19 | 54.25 | 54.46 | 00:00:00 | | 2010-06-23 | 10,857,900 | 54.44 | 54.63 | 53.31 | 53.51 | 00:00:00 | | 2010-06-24 | 14,822,100 | 53.26 | 53.39 | 51.98 | 52.51 | 00:00:00 | | 2010-06-25 | 22,719,600 | 52.66 | 52.66 | 51.69 | 51.92 | 00:00:00 | | 2010-06-28 | 10,275,800 | 51.92 | 52.00 | 51.16 | 51.19 | 00:00:00 | | 2010-06-29 | 13,893,800 | 50.43 | 50.66 | 49.57 | 49.84 | 00:00:00 | | 2010-06-30 | 14,735,300 | 49.72 | 50.29 | 48.97 | 49.09 | 00:00:00 | | 2010-07-01 | 14,407,300 | 49.24 | 49.57 | 48.06 | 48.87 | 00:00:00 | | 2010-07-02 | 7,237,600 | 49.17 | 49.36 | 48.41 | 48.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
