|
 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 | | 2011-06-15 | 7,714,600 | 71.14 | 71.82 | 70.08 | 70.57 | 00:00:00 | | 2011-06-16 | 8,331,400 | 70.69 | 72.24 | 70.55 | 71.62 | 00:00:00 | | 2011-06-17 | 9,720,300 | 72.23 | 72.95 | 71.31 | 71.93 | 00:00:00 | | 2011-06-20 | 11,810,800 | 71.39 | 72.78 | 71.07 | 72.27 | 00:00:00 | | 2011-06-21 | 10,126,500 | 73.00 | 74.15 | 72.83 | 73.73 | 00:00:00 | | 2011-06-22 | 7,202,400 | 73.45 | 74.32 | 73.27 | 73.29 | 00:00:00 | | 2011-06-23 | 9,019,700 | 71.96 | 73.04 | 71.00 | 73.00 | 00:00:00 | | 2011-06-24 | 13,508,000 | 72.76 | 73.19 | 71.34 | 71.43 | 00:00:00 | | 2011-06-27 | 7,770,000 | 71.32 | 72.19 | 71.27 | 71.78 | 00:00:00 | | 2011-06-28 | 6,868,100 | 72.21 | 73.37 | 72.17 | 73.26 | 00:00:00 | | 2011-06-29 | 8,049,900 | 73.69 | 74.51 | 73.52 | 74.02 | 00:00:00 | | 2011-06-30 | 7,572,000 | 74.35 | 75.27 | 74.33 | 75.19 | 00:00:00 | | 2011-07-01 | 7,628,300 | 75.27 | 76.00 | 74.57 | 75.88 | 00:00:00 | | 2011-07-05 | 7,864,300 | 75.91 | 76.49 | 75.53 | 75.85 | 00:00:00 | | 2011-07-06 | 6,153,800 | 75.91 | 76.15 | 75.57 | 76.03 | 00:00:00 | | 2011-07-07 | 6,076,500 | 76.84 | 77.00 | 76.26 | 76.75 | 00:00:00 | | 2011-07-08 | 7,710,100 | 75.34 | 75.95 | 75.11 | 75.91 | 00:00:00 | | 2011-07-11 | 6,566,200 | 74.83 | 75.07 | 74.41 | 74.70 | 00:00:00 | | 2011-07-12 | 7,287,900 | 74.25 | 75.21 | 73.99 | 74.34 | 00:00:00 | | 2011-07-13 | 7,429,600 | 74.42 | 75.31 | 73.99 | 74.40 | 00:00:00 | | 2011-07-14 | 61,931,100 | 80.11 | 80.13 | 75.50 | 75.61 | 00:00:00 | | 2011-07-15 | 41,701,200 | 76.61 | 77.03 | 76.15 | 76.42 | 00:00:00 | | 2011-07-18 | 22,642,700 | 76.35 | 76.44 | 75.21 | 75.44 | 00:00:00 | | 2011-07-19 | 10,892,900 | 75.99 | 76.38 | 74.70 | 75.43 | 00:00:00 | | 2011-07-20 | 8,909,400 | 75.79 | 75.92 | 75.00 | 75.11 | 00:00:00 | | 2011-07-21 | 8,572,800 | 74.82 | 76.00 | 74.51 | 75.81 | 00:00:00 | | 2011-07-22 | 8,105,200 | 75.71 | 75.85 | 75.08 | 75.26 | 00:00:00 | | 2011-07-25 | 8,457,600 | 74.57 | 75.26 | 74.33 | 74.55 | 00:00:00 | | 2011-07-26 | 9,786,700 | 74.56 | 74.70 | 73.48 | 73.61 | 00:00:00 | | 2011-07-27 | 10,123,300 | 74.19 | 74.49 | 73.12 | 73.13 | 00:00:00 | | 2011-07-28 | 8,021,000 | 73.10 | 73.52 | 72.55 | 72.77 | 00:00:00 | | 2011-07-29 | 10,091,200 | 72.02 | 72.70 | 71.45 | 71.99 | 00:00:00 | | 2011-08-01 | 8,980,500 | 73.46 | 73.46 | 71.44 | 71.99 | 00:00:00 | | 2011-08-02 | 9,715,800 | 71.51 | 72.43 | 70.60 | 70.63 | 00:00:00 | | 2011-08-03 | 12,113,800 | 70.64 | 71.26 | 69.38 | 70.56 | 00:00:00 | | 2011-08-04 | 15,821,800 | 69.41 | 69.51 | 66.78 | 66.92 | 00:00:00 | | 2011-08-05 | 18,833,100 | 67.12 | 69.25 | 65.25 | 67.75 | 00:00:00 | | 2011-08-08 | 29,291,200 | 65.17 | 67.47 | 61.83 | 61.92 | 00:00:00 | | 2011-08-09 | 22,154,100 | 62.90 | 64.69 | 60.40 | 64.56 | 00:00:00 | | 2011-08-10 | 15,421,600 | 64.48 | 65.17 | 62.05 | 62.71 | 00:00:00 | | 2011-08-11 | 15,774,800 | 63.04 | 66.42 | 62.40 | 65.52 | 00:00:00 | | 2011-08-12 | 10,965,300 | 66.55 | 67.12 | 65.32 | 66.05 | 00:00:00 | | 2011-08-15 | 9,899,100 | 67.06 | 68.25 | 66.78 | 67.48 | 00:00:00 | | 2011-08-16 | 9,622,200 | 66.83 | 67.06 | 65.75 | 66.54 | 00:00:00 | | 2011-08-17 | 7,358,900 | 67.29 | 67.61 | 66.37 | 66.82 | 00:00:00 | | 2011-08-18 | 16,506,200 | 65.50 | 65.52 | 63.09 | 63.79 | 00:00:00 | | 2011-08-19 | 13,728,600 | 63.08 | 64.94 | 63.00 | 63.59 | 00:00:00 | | 2011-08-22 | 8,890,300 | 65.38 | 65.69 | 63.02 | 63.33 | 00:00:00 | | 2011-08-23 | 11,666,800 | 63.52 | 65.72 | 63.49 | 65.71 | 00:00:00 | | 2011-08-24 | 7,665,000 | 65.37 | 66.21 | 64.81 | 66.12 | 00:00:00 | | 2011-08-25 | 7,622,600 | 66.61 | 66.88 | 64.50 | 64.78 | 00:00:00 | | 2011-08-26 | 7,724,500 | 64.28 | 66.02 | 63.50 | 65.51 | 00:00:00 | | 2011-08-29 | 8,035,800 | 66.68 | 67.84 | 66.58 | 67.78 | 00:00:00 | | 2011-08-30 | 10,961,800 | 66.84 | 68.33 | 66.22 | 67.84 | 00:00:00 | | 2011-08-31 | 9,024,500 | 68.30 | 68.75 | 67.55 | 68.07 | 00:00:00 | | 2011-09-01 | 8,955,700 | 68.66 | 68.87 | 67.63 | 67.97 | 00:00:00 | | 2011-09-02 | 8,724,500 | 66.41 | 66.92 | 65.73 | 66.44 | 00:00:00 | | 2011-09-06 | 11,023,600 | 64.21 | 65.83 | 63.80 | 65.70 | 00:00:00 | | 2011-09-07 | 8,808,200 | 66.66 | 67.39 | 66.37 | 67.31 | 00:00:00 | | 2011-09-08 | 10,463,400 | 67.00 | 67.50 | 65.38 | 65.88 | 00:00:00 | | 2011-09-09 | 12,216,100 | 64.96 | 65.75 | 63.87 | 64.23 | 00:00:00 | | 2011-09-12 | 11,817,300 | 63.42 | 64.26 | 62.95 | 64.24 | 00:00:00 | | 2011-09-13 | 7,823,800 | 64.46 | 65.28 | 63.79 | 64.76 | 00:00:00 | | 2011-09-14 | 10,041,000 | 65.03 | 66.88 | 64.32 | 65.97 | 00:00:00 | | 2011-09-15 | 9,265,200 | 66.49 | 67.04 | 66.06 | 66.92 | 00:00:00 | | 2011-09-16 | 14,946,600 | 67.39 | 67.50 | 66.25 | 67.29 | 00:00:00 | | 2011-09-19 | 8,373,100 | 65.89 | 67.22 | 65.39 | 66.77 | 00:00:00 | | 2011-09-20 | 8,196,800 | 67.09 | 68.22 | 66.70 | 67.01 | 00:00:00 | | 2011-09-21 | 9,482,300 | 66.83 | 67.20 | 64.95 | 64.95 | 00:00:00 | | 2011-09-22 | 15,807,700 | 62.99 | 63.32 | 61.83 | 62.87 | 00:00:00 | | 2011-09-23 | 9,172,100 | 61.86 | 63.24 | 61.80 | 62.51 | 00:00:00 | | 2011-09-26 | 10,221,900 | 62.94 | 64.21 | 61.79 | 64.13 | 00:00:00 | | 2011-09-27 | 9,381,400 | 65.43 | 65.95 | 63.88 | 64.26 | 00:00:00 | | 2011-09-28 | 9,604,600 | 63.78 | 65.53 | 63.04 | 63.23 | 00:00:00 | | 2011-09-29 | 13,528,200 | 64.66 | 64.67 | 63.07 | 64.37 | 00:00:00 | | 2011-09-30 | 10,283,100 | 62.98 | 64.64 | 62.98 | 63.32 | 00:00:00 | | 2011-10-03 | 11,712,300 | 62.71 | 62.91 | 60.95 | 60.99 | 00:00:00 | | 2011-10-04 | 12,653,900 | 60.06 | 62.35 | 58.65 | 62.27 | 00:00:00 | | 2011-10-05 | 12,539,200 | 63.12 | 64.01 | 62.23 | 63.93 | 00:00:00 | | 2011-10-06 | 9,486,800 | 63.20 | 64.43 | 62.92 | 64.35 | 00:00:00 | | 2011-10-07 | 9,062,900 | 64.76 | 65.08 | 63.45 | 64.16 | 00:00:00 | | 2011-10-10 | 8,096,600 | 65.53 | 67.10 | 65.44 | 66.95 | 00:00:00 | | 2011-10-11 | 8,806,400 | 66.35 | 67.37 | 66.28 | 67.02 | 00:00:00 | | 2011-10-12 | 8,442,700 | 67.71 | 68.52 | 67.19 | 67.85 | 00:00:00 | | 2011-10-13 | 8,436,100 | 66.21 | 67.31 | 66.09 | 67.04 | 00:00:00 | | 2011-10-14 | 7,553,100 | 68.00 | 68.99 | 67.82 | 68.99 | 00:00:00 | | 2011-10-17 | 6,482,500 | 68.72 | 69.16 | 67.79 | 68.34 | 00:00:00 | | 2011-10-18 | 9,948,100 | 68.10 | 70.00 | 67.89 | 69.21 | 00:00:00 | | 2011-10-19 | 8,860,000 | 69.35 | 70.67 | 69.06 | 69.56 | 00:00:00 | | 2011-10-20 | 8,583,100 | 69.48 | 70.62 | 69.00 | 70.27 | 00:00:00 | | 2011-10-21 | 8,993,800 | 71.01 | 72.00 | 70.88 | 71.83 | 00:00:00 | | 2011-10-24 | 7,285,400 | 71.82 | 72.41 | 71.35 | 72.12 | 00:00:00 | | 2011-10-25 | 10,981,400 | 72.19 | 72.19 | 70.45 | 70.68 | 00:00:00 | | 2011-10-26 | 9,103,700 | 72.13 | 72.47 | 70.16 | 71.89 | 00:00:00 | | 2011-10-27 | 12,154,400 | 73.23 | 73.70 | 72.45 | 72.85 | 00:00:00 | | 2011-10-28 | 14,991,200 | 72.77 | 72.97 | 71.51 | 71.74 | 00:00:00 | | 2011-10-31 | 10,323,100 | 70.67 | 70.89 | 69.65 | 69.65 | 00:00:00 | | 2011-11-01 | 11,458,900 | 67.91 | 68.86 | 67.25 | 67.92 | 00:00:00 | | 2011-11-02 | 7,742,100 | 69.22 | 69.86 | 68.60 | 69.10 | 00:00:00 | | 2011-11-03 | 9,261,800 | 69.78 | 70.77 | 68.95 | 70.50 | 00:00:00 | | 2011-11-04 | 6,260,600 | 69.83 | 70.84 | 69.57 | 70.71 | 00:00:00 | | 2011-11-07 | 6,060,400 | 70.83 | 71.87 | 70.44 | 71.58 | 00:00:00 | | 2011-11-08 | 7,723,100 | 71.97 | 72.97 | 71.18 | 72.74 | 00:00:00 | | 2011-11-09 | 9,284,000 | 70.82 | 71.72 | 69.90 | 70.22 | 00:00:00 | | 2011-11-10 | 6,266,300 | 71.19 | 71.82 | 70.15 | 71.44 | 00:00:00 | | 2011-11-11 | 6,559,300 | 72.28 | 72.78 | 71.98 | 72.14 | 00:00:00 | | 2011-11-14 | 8,267,100 | 71.81 | 72.12 | 71.14 | 71.70 | 00:00:00 | | 2011-11-15 | 6,594,900 | 71.57 | 72.50 | 71.42 | 71.99 | 00:00:00 | | 2011-11-16 | 10,031,900 | 71.19 | 71.50 | 69.41 | 69.76 | 00:00:00 | | 2011-11-17 | 8,659,100 | 69.62 | 70.89 | 68.98 | 69.56 | 00:00:00 | | 2011-11-18 | 8,033,400 | 69.91 | 69.99 | 68.84 | 69.27 | 00:00:00 | | 2011-11-21 | 8,376,100 | 68.30 | 69.20 | 67.87 | 68.85 | 00:00:00 | | 2011-11-22 | 6,783,500 | 68.68 | 68.93 | 67.91 | 68.14 | 00:00:00 | | 2011-11-23 | 8,632,100 | 67.28 | 67.76 | 66.93 | 66.93 | 00:00:00 | | 2011-11-25 | 4,190,900 | 66.76 | 67.17 | 66.13 | 66.14 | 00:00:00 | | 2011-11-28 | 9,943,400 | 68.08 | 68.27 | 66.69 | 67.27 | 00:00:00 | | 2011-11-29 | 8,459,000 | 67.50 | 68.49 | 67.27 | 68.14 | 00:00:00 | | 2011-11-30 | 11,712,900 | 70.03 | 71.37 | 70.01 | 71.32 | 00:00:00 | | 2011-12-01 | 7,117,800 | 71.16 | 71.89 | 71.02 | 71.76 | 00:00:00 | | 2011-12-02 | 11,238,100 | 72.41 | 73.12 | 71.84 | 72.55 | 00:00:00 | | 2011-12-05 | 9,233,500 | 73.22 | 73.90 | 72.33 | 72.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
