|
 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 | | 2010-07-02 | 7,237,600 | 49.17 | 49.36 | 48.41 | 48.82 | 00:00:00 | | 2010-07-06 | 15,797,100 | 49.97 | 50.25 | 48.61 | 49.20 | 00:00:00 | | 2010-07-07 | 12,068,000 | 49.27 | 51.26 | 49.27 | 51.16 | 00:00:00 | | 2010-07-08 | 8,723,900 | 52.16 | 52.17 | 50.96 | 51.55 | 00:00:00 | | 2010-07-09 | 8,624,300 | 51.65 | 52.47 | 51.40 | 52.30 | 00:00:00 | | 2010-07-12 | 9,433,600 | 52.04 | 52.64 | 51.78 | 52.10 | 00:00:00 | | 2010-07-13 | 8,601,400 | 52.89 | 53.65 | 52.69 | 53.22 | 00:00:00 | | 2010-07-14 | 7,962,300 | 53.09 | 53.46 | 52.47 | 52.80 | 00:00:00 | | 2010-07-15 | 7,293,500 | 52.74 | 53.03 | 52.06 | 52.86 | 00:00:00 | | 2010-07-16 | 8,695,300 | 52.60 | 52.80 | 51.60 | 51.85 | 00:00:00 | | 2010-07-19 | 7,110,200 | 52.20 | 52.28 | 51.49 | 51.84 | 00:00:00 | | 2010-07-20 | 9,534,100 | 51.00 | 52.86 | 50.80 | 52.66 | 00:00:00 | | 2010-07-21 | 8,696,100 | 53.08 | 53.13 | 51.65 | 52.12 | 00:00:00 | | 2010-07-22 | 8,935,700 | 52.79 | 53.89 | 52.57 | 53.27 | 00:00:00 | | 2010-07-23 | 7,972,200 | 53.23 | 53.86 | 52.76 | 53.79 | 00:00:00 | | 2010-07-26 | 6,419,000 | 53.99 | 54.71 | 53.77 | 54.43 | 00:00:00 | | 2010-07-27 | 8,250,600 | 54.73 | 54.95 | 54.12 | 54.44 | 00:00:00 | | 2010-07-28 | 11,316,100 | 55.02 | 55.20 | 53.81 | 54.44 | 00:00:00 | | 2010-07-29 | 11,383,900 | 54.68 | 55.55 | 54.12 | 54.56 | 00:00:00 | | 2010-07-30 | 12,130,900 | 54.10 | 55.77 | 53.89 | 55.22 | 00:00:00 | | 2010-08-02 | 13,658,500 | 56.00 | 57.70 | 55.92 | 57.53 | 00:00:00 | | 2010-08-03 | 9,908,500 | 56.87 | 57.89 | 56.80 | 57.56 | 00:00:00 | | 2010-08-04 | 10,148,600 | 57.55 | 58.03 | 57.05 | 57.42 | 00:00:00 | | 2010-08-05 | 8,464,500 | 57.00 | 57.82 | 56.88 | 57.70 | 00:00:00 | | 2010-08-06 | 9,816,300 | 57.04 | 57.54 | 56.24 | 56.93 | 00:00:00 | | 2010-08-09 | 6,376,900 | 57.25 | 57.57 | 57.09 | 57.31 | 00:00:00 | | 2010-08-10 | 9,366,300 | 56.52 | 57.28 | 56.32 | 56.87 | 00:00:00 | | 2010-08-11 | 10,573,800 | 55.96 | 56.00 | 55.20 | 55.51 | 00:00:00 | | 2010-08-12 | 7,830,000 | 54.94 | 55.64 | 54.60 | 55.35 | 00:00:00 | | 2010-08-13 | 6,469,900 | 54.86 | 55.44 | 54.84 | 55.02 | 00:00:00 | | 2010-08-16 | 7,182,600 | 54.80 | 54.97 | 54.30 | 54.93 | 00:00:00 | | 2010-08-17 | 8,826,200 | 55.38 | 56.25 | 54.93 | 55.87 | 00:00:00 | | 2010-08-18 | 6,045,400 | 55.86 | 55.93 | 54.92 | 55.42 | 00:00:00 | | 2010-08-19 | 7,496,400 | 55.11 | 55.26 | 54.32 | 54.71 | 00:00:00 | | 2010-08-20 | 9,801,700 | 54.29 | 54.47 | 53.29 | 53.89 | 00:00:00 | | 2010-08-23 | 11,342,300 | 54.10 | 54.57 | 53.59 | 53.71 | 00:00:00 | | 2010-08-24 | 11,280,800 | 53.09 | 53.97 | 53.00 | 53.43 | 00:00:00 | | 2010-08-25 | 8,047,900 | 53.00 | 53.69 | 52.33 | 53.46 | 00:00:00 | | 2010-08-26 | 9,423,700 | 53.75 | 53.84 | 52.10 | 52.41 | 00:00:00 | | 2010-08-27 | 10,824,300 | 52.96 | 53.89 | 52.10 | 53.42 | 00:00:00 | | 2010-08-30 | 6,512,600 | 53.19 | 53.54 | 52.65 | 52.67 | 00:00:00 | | 2010-08-31 | 8,587,700 | 52.26 | 52.81 | 52.00 | 52.43 | 00:00:00 | | 2010-09-01 | 8,758,700 | 53.85 | 54.21 | 53.29 | 54.06 | 00:00:00 | | 2010-09-02 | 5,066,700 | 54.09 | 54.49 | 53.77 | 54.43 | 00:00:00 | | 2010-09-03 | 6,221,700 | 54.66 | 55.23 | 54.64 | 55.05 | 00:00:00 | | 2010-09-07 | 8,412,300 | 54.63 | 54.78 | 53.59 | 53.66 | 00:00:00 | | 2010-09-08 | 5,983,200 | 53.82 | 54.80 | 53.82 | 54.32 | 00:00:00 | | 2010-09-09 | 5,770,800 | 54.98 | 55.40 | 54.70 | 54.73 | 00:00:00 | | 2010-09-10 | 5,577,900 | 55.22 | 55.30 | 54.68 | 54.75 | 00:00:00 | | 2010-09-13 | 7,201,100 | 55.27 | 55.67 | 54.98 | 55.38 | 00:00:00 | | 2010-09-14 | 5,799,000 | 55.15 | 55.72 | 54.88 | 55.37 | 00:00:00 | | 2010-09-15 | 6,629,300 | 55.07 | 55.63 | 54.73 | 55.56 | 00:00:00 | | 2010-09-16 | 6,972,200 | 55.44 | 55.87 | 55.09 | 55.36 | 00:00:00 | | 2010-09-17 | 8,733,100 | 55.48 | 55.75 | 55.07 | 55.27 | 00:00:00 | | 2010-09-20 | 7,776,100 | 55.55 | 57.17 | 55.32 | 56.83 | 00:00:00 | | 2010-09-21 | 8,458,600 | 56.92 | 57.04 | 56.30 | 56.52 | 00:00:00 | | 2010-09-22 | 6,080,300 | 56.62 | 56.98 | 55.98 | 56.06 | 00:00:00 | | 2010-09-23 | 6,880,400 | 55.51 | 55.98 | 55.00 | 55.22 | 00:00:00 | | 2010-09-24 | 7,736,500 | 55.61 | 56.57 | 55.35 | 56.36 | 00:00:00 | | 2010-09-27 | 5,516,700 | 56.52 | 56.79 | 56.01 | 56.25 | 00:00:00 | | 2010-09-28 | 9,683,200 | 56.50 | 57.38 | 56.09 | 57.09 | 00:00:00 | | 2010-09-29 | 8,928,400 | 57.03 | 57.70 | 56.65 | 57.36 | 00:00:00 | | 2010-09-30 | 9,737,400 | 57.89 | 57.99 | 56.88 | 57.43 | 00:00:00 | | 2010-10-01 | 12,083,300 | 57.97 | 58.09 | 57.34 | 57.86 | 00:00:00 | | 2010-10-04 | 8,068,700 | 57.57 | 57.82 | 56.80 | 57.26 | 00:00:00 | | 2010-10-05 | 12,600,200 | 57.73 | 58.86 | 57.67 | 58.79 | 00:00:00 | | 2010-10-06 | 11,070,400 | 58.82 | 59.70 | 58.80 | 59.70 | 00:00:00 | | 2010-10-07 | 8,569,500 | 59.99 | 60.00 | 59.15 | 59.71 | 00:00:00 | | 2010-10-08 | 8,745,400 | 59.75 | 59.94 | 59.35 | 59.61 | 00:00:00 | | 2010-10-11 | 5,939,300 | 59.69 | 59.99 | 59.52 | 59.79 | 00:00:00 | | 2010-10-12 | 8,396,400 | 59.54 | 59.82 | 58.89 | 59.61 | 00:00:00 | | 2010-10-13 | 10,019,500 | 59.94 | 60.49 | 59.86 | 60.13 | 00:00:00 | | 2010-10-14 | 7,873,200 | 60.27 | 60.66 | 59.95 | 60.32 | 00:00:00 | | 2010-10-15 | 8,561,600 | 60.68 | 60.87 | 60.00 | 60.78 | 00:00:00 | | 2010-10-18 | 12,877,700 | 60.76 | 61.45 | 60.54 | 61.26 | 00:00:00 | | 2010-10-19 | 10,422,700 | 60.40 | 60.81 | 59.54 | 60.00 | 00:00:00 | | 2010-10-20 | 9,736,800 | 60.18 | 61.69 | 59.90 | 61.27 | 00:00:00 | | 2010-10-21 | 16,989,600 | 61.36 | 61.85 | 60.62 | 61.12 | 00:00:00 | | 2010-10-22 | 18,427,600 | 61.47 | 61.88 | 61.22 | 61.67 | 00:00:00 | | 2010-10-25 | 17,291,500 | 62.11 | 62.63 | 61.28 | 61.34 | 00:00:00 | | 2010-10-26 | 10,878,000 | 60.87 | 61.62 | 60.75 | 61.37 | 00:00:00 | | 2010-10-27 | 11,612,600 | 59.70 | 60.48 | 59.55 | 60.08 | 00:00:00 | | 2010-10-28 | 10,251,400 | 60.38 | 60.45 | 59.22 | 59.58 | 00:00:00 | | 2010-10-29 | 8,498,200 | 59.38 | 59.53 | 58.80 | 59.39 | 00:00:00 | | 2010-11-01 | 9,344,700 | 59.96 | 60.12 | 58.59 | 58.95 | 00:00:00 | | 2010-11-02 | 10,496,300 | 59.30 | 59.80 | 58.80 | 59.34 | 00:00:00 | | 2010-11-03 | 10,338,700 | 59.39 | 59.45 | 58.37 | 59.41 | 00:00:00 | | 2010-11-04 | 12,097,900 | 60.08 | 61.46 | 59.81 | 61.25 | 00:00:00 | | 2010-11-05 | 8,964,200 | 61.37 | 61.89 | 61.23 | 61.81 | 00:00:00 | | 2010-11-08 | 8,850,900 | 61.50 | 62.47 | 61.35 | 62.41 | 00:00:00 | | 2010-11-09 | 10,404,900 | 62.75 | 62.95 | 61.72 | 62.03 | 00:00:00 | | 2010-11-10 | 10,431,700 | 61.98 | 63.27 | 61.66 | 63.21 | 00:00:00 | | 2010-11-11 | 7,723,800 | 62.90 | 63.14 | 62.59 | 62.89 | 00:00:00 | | 2010-11-12 | 8,674,200 | 62.28 | 62.62 | 61.76 | 62.42 | 00:00:00 | | 2010-11-15 | 7,948,300 | 62.44 | 62.55 | 62.02 | 62.07 | 00:00:00 | | 2010-11-16 | 10,808,400 | 61.29 | 61.29 | 60.50 | 60.94 | 00:00:00 | | 2010-11-17 | 6,952,100 | 60.95 | 61.44 | 60.65 | 60.81 | 00:00:00 | | 2010-11-18 | 6,433,200 | 61.66 | 62.20 | 61.51 | 61.75 | 00:00:00 | | 2010-11-19 | 7,816,800 | 61.69 | 61.94 | 61.11 | 61.92 | 00:00:00 | | 2010-11-22 | 6,574,100 | 61.75 | 61.75 | 60.53 | 61.49 | 00:00:00 | | 2010-11-23 | 6,844,100 | 60.72 | 60.75 | 60.06 | 60.52 | 00:00:00 | | 2010-11-24 | 5,952,500 | 60.78 | 61.48 | 60.70 | 61.45 | 00:00:00 | | 2010-11-26 | 2,572,200 | 60.97 | 61.37 | 60.65 | 60.81 | 00:00:00 | | 2010-11-29 | 6,480,900 | 60.44 | 60.90 | 59.57 | 60.68 | 00:00:00 | | 2010-11-30 | 8,730,200 | 60.11 | 60.92 | 60.02 | 60.17 | 00:00:00 | | 2010-12-01 | 10,629,600 | 61.40 | 62.48 | 61.20 | 62.45 | 00:00:00 | | 2010-12-02 | 8,741,600 | 62.39 | 63.88 | 62.30 | 63.70 | 00:00:00 | | 2010-12-03 | 10,317,900 | 63.66 | 64.06 | 63.53 | 63.92 | 00:00:00 | | 2010-12-06 | 5,721,300 | 63.88 | 64.44 | 63.75 | 64.18 | 00:00:00 | | 2010-12-07 | 7,928,700 | 64.74 | 65.00 | 64.32 | 64.37 | 00:00:00 | | 2010-12-08 | 6,868,000 | 64.50 | 64.92 | 64.04 | 64.61 | 00:00:00 | | 2010-12-09 | 6,254,900 | 64.95 | 64.96 | 64.24 | 64.67 | 00:00:00 | | 2010-12-10 | 6,446,900 | 64.78 | 64.93 | 64.37 | 64.58 | 00:00:00 | | 2010-12-13 | 9,688,900 | 64.88 | 66.34 | 64.80 | 65.47 | 00:00:00 | | 2010-12-14 | 7,807,500 | 65.43 | 66.00 | 65.06 | 65.65 | 00:00:00 | | 2010-12-15 | 7,648,000 | 65.43 | 65.62 | 65.06 | 65.12 | 00:00:00 | | 2010-12-16 | 6,602,400 | 65.32 | 65.72 | 64.83 | 65.67 | 00:00:00 | | 2010-12-17 | 11,384,800 | 65.67 | 65.89 | 64.66 | 65.06 | 00:00:00 | | 2010-12-20 | 8,896,100 | 65.37 | 66.16 | 65.29 | 65.99 | 00:00:00 | | 2010-12-21 | 6,050,300 | 66.35 | 66.90 | 66.18 | 66.63 | 00:00:00 | | 2010-12-22 | 5,951,100 | 66.85 | 67.16 | 66.63 | 67.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
