|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 5,951,100 | 66.85 | 67.16 | 66.63 | 67.03 | 00:00:00 | | 2010-12-23 | 4,479,300 | 66.84 | 67.11 | 66.69 | 67.08 | 00:00:00 | | 2010-12-27 | 4,388,300 | 66.85 | 67.31 | 66.64 | 67.15 | 00:00:00 | | 2010-12-28 | 4,853,800 | 67.29 | 67.70 | 66.86 | 67.55 | 00:00:00 | | 2010-12-29 | 4,195,000 | 67.55 | 68.30 | 67.45 | 67.93 | 00:00:00 | | 2010-12-30 | 3,981,300 | 68.00 | 68.31 | 67.72 | 68.00 | 00:00:00 | | 2010-12-31 | 4,851,300 | 67.93 | 68.58 | 67.83 | 68.10 | 00:00:00 | | 2011-01-03 | 7,405,600 | 68.77 | 68.81 | 68.00 | 68.24 | 00:00:00 | | 2011-01-04 | 9,547,400 | 68.61 | 68.61 | 67.10 | 67.88 | 00:00:00 | | 2011-01-05 | 9,465,600 | 67.64 | 67.78 | 67.26 | 67.55 | 00:00:00 | | 2011-01-06 | 8,011,100 | 67.70 | 67.80 | 66.71 | 66.97 | 00:00:00 | | 2011-01-07 | 5,902,200 | 67.12 | 67.53 | 66.61 | 67.11 | 00:00:00 | | 2011-01-10 | 4,779,100 | 66.73 | 67.10 | 66.50 | 66.88 | 00:00:00 | | 2011-01-11 | 7,383,100 | 67.57 | 68.24 | 67.40 | 68.17 | 00:00:00 | | 2011-01-12 | 5,274,100 | 68.63 | 68.99 | 68.29 | 68.69 | 00:00:00 | | 2011-01-13 | 10,855,700 | 68.37 | 68.69 | 66.95 | 67.26 | 00:00:00 | | 2011-01-14 | 7,378,800 | 67.28 | 67.83 | 66.78 | 67.72 | 00:00:00 | | 2011-01-18 | 6,086,500 | 67.92 | 68.34 | 67.61 | 68.09 | 00:00:00 | | 2011-01-19 | 5,547,900 | 68.28 | 68.29 | 67.25 | 67.77 | 00:00:00 | | 2011-01-20 | 8,829,700 | 67.50 | 67.58 | 66.52 | 67.21 | 00:00:00 | | 2011-01-21 | 9,246,900 | 67.88 | 67.97 | 67.02 | 67.66 | 00:00:00 | | 2011-01-24 | 9,652,100 | 67.76 | 68.25 | 67.32 | 68.10 | 00:00:00 | | 2011-01-25 | 8,484,200 | 67.97 | 68.10 | 66.67 | 67.48 | 00:00:00 | | 2011-01-26 | 11,406,600 | 68.04 | 69.81 | 67.58 | 69.25 | 00:00:00 | | 2011-01-27 | 10,162,100 | 69.41 | 69.72 | 68.82 | 69.39 | 00:00:00 | | 2011-01-28 | 18,098,500 | 69.72 | 71.61 | 69.66 | 70.56 | 00:00:00 | | 2011-01-31 | 15,891,400 | 71.29 | 71.74 | 70.50 | 71.46 | 00:00:00 | | 2011-02-01 | 11,622,000 | 71.62 | 72.01 | 71.52 | 71.71 | 00:00:00 | | 2011-02-02 | 7,225,000 | 71.64 | 72.65 | 71.40 | 72.11 | 00:00:00 | | 2011-02-03 | 10,020,200 | 72.13 | 72.13 | 71.13 | 72.03 | 00:00:00 | | 2011-02-04 | 10,309,600 | 72.02 | 72.25 | 71.29 | 71.67 | 00:00:00 | | 2011-02-07 | 9,725,000 | 71.71 | 72.55 | 71.71 | 72.29 | 00:00:00 | | 2011-02-08 | 4,730,700 | 72.25 | 72.34 | 71.64 | 72.00 | 00:00:00 | | 2011-02-09 | 9,010,100 | 71.72 | 71.75 | 70.37 | 70.66 | 00:00:00 | | 2011-02-10 | 11,365,900 | 70.10 | 70.45 | 69.80 | 70.08 | 00:00:00 | | 2011-02-11 | 12,089,700 | 69.87 | 72.44 | 69.75 | 71.58 | 00:00:00 | | 2011-02-14 | 8,078,400 | 71.96 | 73.94 | 71.93 | 73.77 | 00:00:00 | | 2011-02-15 | 6,924,800 | 73.67 | 73.94 | 73.08 | 73.50 | 00:00:00 | | 2011-02-16 | 7,913,700 | 74.08 | 75.03 | 73.97 | 74.95 | 00:00:00 | | 2011-02-17 | 8,902,100 | 74.52 | 75.99 | 74.29 | 75.52 | 00:00:00 | | 2011-02-18 | 8,539,500 | 75.95 | 76.72 | 75.21 | 76.62 | 00:00:00 | | 2011-02-22 | 12,178,500 | 77.61 | 78.74 | 75.79 | 76.61 | 00:00:00 | | 2011-02-23 | 14,172,700 | 76.94 | 79.60 | 76.87 | 78.57 | 00:00:00 | | 2011-02-24 | 13,138,200 | 78.91 | 79.24 | 76.51 | 77.28 | 00:00:00 | | 2011-02-25 | 8,025,800 | 77.31 | 77.69 | 76.78 | 77.28 | 00:00:00 | | 2011-02-28 | 8,014,400 | 77.28 | 78.34 | 77.10 | 77.87 | 00:00:00 | | 2011-03-01 | 10,312,500 | 78.30 | 79.10 | 77.56 | 77.83 | 00:00:00 | | 2011-03-02 | 8,793,200 | 77.55 | 78.90 | 77.42 | 78.25 | 00:00:00 | | 2011-03-03 | 8,756,700 | 78.50 | 79.81 | 78.40 | 79.55 | 00:00:00 | | 2011-03-04 | 9,180,000 | 79.63 | 80.92 | 79.25 | 79.98 | 00:00:00 | | 2011-03-07 | 7,886,400 | 80.62 | 81.00 | 79.11 | 79.20 | 00:00:00 | | 2011-03-08 | 8,934,200 | 78.84 | 78.91 | 77.15 | 78.32 | 00:00:00 | | 2011-03-09 | 6,352,000 | 78.18 | 78.88 | 77.75 | 78.04 | 00:00:00 | | 2011-03-10 | 12,115,000 | 76.99 | 77.13 | 74.70 | 75.18 | 00:00:00 | | 2011-03-11 | 7,282,200 | 73.75 | 76.93 | 73.51 | 76.30 | 00:00:00 | | 2011-03-14 | 11,350,700 | 75.50 | 76.08 | 75.04 | 75.84 | 00:00:00 | | 2011-03-15 | 12,746,400 | 72.48 | 75.55 | 71.13 | 74.98 | 00:00:00 | | 2011-03-16 | 12,242,300 | 75.10 | 75.45 | 72.89 | 73.74 | 00:00:00 | | 2011-03-17 | 10,554,500 | 75.06 | 77.30 | 74.54 | 76.72 | 00:00:00 | | 2011-03-18 | 16,379,500 | 77.87 | 78.59 | 75.34 | 75.35 | 00:00:00 | | 2011-03-21 | 12,372,900 | 77.16 | 77.97 | 76.67 | 77.55 | 00:00:00 | | 2011-03-22 | 8,474,700 | 77.75 | 77.83 | 77.00 | 77.22 | 00:00:00 | | 2011-03-23 | 9,429,800 | 76.87 | 78.93 | 76.80 | 78.54 | 00:00:00 | | 2011-03-24 | 9,199,100 | 79.06 | 80.05 | 78.84 | 79.70 | 00:00:00 | | 2011-03-25 | 7,670,600 | 79.85 | 80.70 | 79.20 | 80.24 | 00:00:00 | | 2011-03-28 | 5,261,000 | 80.03 | 80.52 | 79.57 | 79.57 | 00:00:00 | | 2011-03-29 | 8,708,200 | 78.94 | 79.46 | 78.30 | 78.81 | 00:00:00 | | 2011-03-30 | 7,750,200 | 79.52 | 80.80 | 79.31 | 80.69 | 00:00:00 | | 2011-03-31 | 8,411,800 | 80.82 | 81.80 | 79.83 | 79.86 | 00:00:00 | | 2011-04-01 | 7,632,900 | 80.48 | 80.75 | 79.37 | 79.68 | 00:00:00 | | 2011-04-04 | 6,260,900 | 80.00 | 80.00 | 79.15 | 79.68 | 00:00:00 | | 2011-04-05 | 6,534,700 | 80.01 | 80.60 | 79.60 | 80.32 | 00:00:00 | | 2011-04-06 | 7,260,100 | 80.82 | 80.90 | 80.30 | 80.43 | 00:00:00 | | 2011-04-07 | 6,220,100 | 80.32 | 80.77 | 79.79 | 80.40 | 00:00:00 | | 2011-04-08 | 8,661,700 | 80.75 | 81.18 | 80.43 | 80.79 | 00:00:00 | | 2011-04-11 | 6,628,400 | 80.72 | 81.75 | 80.00 | 80.12 | 00:00:00 | | 2011-04-12 | 12,940,100 | 79.04 | 79.38 | 76.36 | 77.16 | 00:00:00 | | 2011-04-13 | 7,078,100 | 77.76 | 78.04 | 76.87 | 77.66 | 00:00:00 | | 2011-04-14 | 5,500,700 | 77.40 | 78.61 | 77.20 | 78.28 | 00:00:00 | | 2011-04-15 | 7,332,800 | 78.79 | 79.75 | 78.39 | 79.12 | 00:00:00 | | 2011-04-18 | 6,771,700 | 77.41 | 78.02 | 77.15 | 77.61 | 00:00:00 | | 2011-04-19 | 5,785,500 | 77.48 | 78.38 | 77.48 | 78.15 | 00:00:00 | | 2011-04-20 | 6,624,600 | 79.48 | 80.16 | 79.27 | 79.99 | 00:00:00 | | 2011-04-21 | 5,638,400 | 80.27 | 80.90 | 80.03 | 80.73 | 00:00:00 | | 2011-04-25 | 5,246,000 | 80.99 | 81.00 | 79.76 | 80.48 | 00:00:00 | | 2011-04-26 | 5,933,500 | 80.59 | 81.50 | 80.40 | 81.21 | 00:00:00 | | 2011-04-27 | 10,235,000 | 80.39 | 80.98 | 78.40 | 79.83 | 00:00:00 | | 2011-04-28 | 13,282,400 | 79.06 | 79.39 | 76.97 | 77.45 | 00:00:00 | | 2011-04-29 | 9,200,000 | 77.47 | 79.00 | 77.42 | 78.89 | 00:00:00 | | 2011-05-02 | 8,594,000 | 78.87 | 78.98 | 77.02 | 77.47 | 00:00:00 | | 2011-05-03 | 17,680,200 | 76.97 | 77.02 | 73.40 | 74.53 | 00:00:00 | | 2011-05-04 | 15,742,400 | 74.67 | 74.67 | 72.41 | 73.65 | 00:00:00 | | 2011-05-05 | 12,760,300 | 72.84 | 72.96 | 71.21 | 71.97 | 00:00:00 | | 2011-05-06 | 11,904,900 | 72.82 | 74.44 | 72.50 | 72.94 | 00:00:00 | | 2011-05-09 | 9,557,300 | 73.50 | 74.11 | 73.16 | 73.72 | 00:00:00 | | 2011-05-10 | 7,054,200 | 73.89 | 74.79 | 73.56 | 74.60 | 00:00:00 | | 2011-05-11 | 10,140,500 | 74.07 | 74.19 | 72.03 | 72.52 | 00:00:00 | | 2011-05-12 | 12,500,000 | 72.36 | 72.40 | 70.67 | 71.52 | 00:00:00 | | 2011-05-13 | 8,260,600 | 71.69 | 71.99 | 70.61 | 71.43 | 00:00:00 | | 2011-05-16 | 8,184,000 | 71.37 | 72.11 | 70.73 | 71.43 | 00:00:00 | | 2011-05-17 | 8,286,200 | 70.69 | 71.85 | 70.69 | 71.54 | 00:00:00 | | 2011-05-18 | 8,803,800 | 71.82 | 73.42 | 71.51 | 72.81 | 00:00:00 | | 2011-05-19 | 6,599,700 | 72.69 | 73.15 | 72.05 | 72.70 | 00:00:00 | | 2011-05-20 | 7,810,400 | 72.60 | 73.13 | 71.78 | 72.61 | 00:00:00 | | 2011-05-23 | 7,017,300 | 71.54 | 71.71 | 70.84 | 71.33 | 00:00:00 | | 2011-05-24 | 7,461,600 | 71.94 | 73.05 | 71.82 | 71.91 | 00:00:00 | | 2011-05-25 | 7,612,800 | 71.35 | 72.44 | 71.28 | 71.97 | 00:00:00 | | 2011-05-26 | 6,142,200 | 71.93 | 72.71 | 71.56 | 72.34 | 00:00:00 | | 2011-05-27 | 4,322,100 | 72.99 | 73.35 | 72.25 | 72.64 | 00:00:00 | | 2011-05-31 | 11,547,700 | 73.85 | 74.11 | 72.71 | 73.22 | 00:00:00 | | 2011-06-01 | 7,441,000 | 73.18 | 73.54 | 72.06 | 72.34 | 00:00:00 | | 2011-06-02 | 6,166,100 | 72.28 | 72.88 | 71.43 | 72.15 | 00:00:00 | | 2011-06-03 | 7,326,000 | 70.81 | 73.00 | 70.78 | 72.39 | 00:00:00 | | 2011-06-06 | 6,373,100 | 71.90 | 72.50 | 70.60 | 70.92 | 00:00:00 | | 2011-06-07 | 10,791,200 | 71.31 | 71.69 | 70.72 | 70.87 | 00:00:00 | | 2011-06-08 | 8,029,200 | 70.90 | 72.28 | 70.90 | 71.46 | 00:00:00 | | 2011-06-09 | 6,964,600 | 71.95 | 73.12 | 71.40 | 72.51 | 00:00:00 | | 2011-06-10 | 7,344,800 | 72.22 | 72.46 | 71.40 | 71.49 | 00:00:00 | | 2011-06-13 | 7,057,100 | 71.56 | 72.10 | 70.25 | 70.75 | 00:00:00 | | 2011-06-14 | 7,534,400 | 71.52 | 72.66 | 71.52 | 71.87 | 00:00:00 | | 2011-06-15 | 7,714,600 | 71.14 | 71.82 | 70.08 | 70.57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
