|
 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 | | 2011-12-05 | 9,233,500 | 73.22 | 73.90 | 72.33 | 72.82 | 00:00:00 | | 2011-12-06 | 8,567,700 | 72.91 | 73.30 | 72.54 | 72.54 | 00:00:00 | | 2011-12-07 | 8,555,200 | 72.17 | 72.88 | 71.65 | 72.41 | 00:00:00 | | 2011-12-08 | 7,610,300 | 72.06 | 72.33 | 70.80 | 71.02 | 00:00:00 | | 2011-12-09 | 7,065,800 | 71.39 | 72.36 | 71.34 | 71.95 | 00:00:00 | | 2011-12-12 | 7,409,400 | 71.15 | 71.40 | 69.75 | 70.48 | 00:00:00 | | 2011-12-13 | 9,309,500 | 70.94 | 71.65 | 69.56 | 69.85 | 00:00:00 | | 2011-12-14 | 9,251,800 | 69.42 | 69.95 | 68.16 | 68.52 | 00:00:00 | | 2011-12-15 | 7,072,000 | 69.01 | 69.33 | 67.96 | 68.29 | 00:00:00 | | 2011-12-16 | 17,508,500 | 69.10 | 69.11 | 67.98 | 68.40 | 00:00:00 | | 2011-12-19 | 6,324,600 | 68.04 | 68.75 | 67.65 | 67.85 | 00:00:00 | | 2011-12-20 | 6,810,200 | 69.23 | 70.00 | 69.13 | 69.78 | 00:00:00 | | 2011-12-21 | 6,864,300 | 69.96 | 70.78 | 69.74 | 70.62 | 00:00:00 | | 2011-12-22 | 7,530,800 | 70.73 | 71.91 | 70.60 | 71.74 | 00:00:00 | | 2011-12-23 | 4,102,600 | 71.88 | 72.44 | 71.82 | 72.43 | 00:00:00 | | 2011-12-27 | 4,449,600 | 72.19 | 73.17 | 72.19 | 72.94 | 00:00:00 | | 2011-12-28 | 5,287,300 | 72.94 | 73.11 | 71.75 | 71.82 | 00:00:00 | | 2011-12-29 | 4,531,300 | 71.91 | 72.91 | 71.91 | 72.87 | 00:00:00 | | 2011-12-30 | 4,632,900 | 72.92 | 73.20 | 72.71 | 72.87 | 00:00:00 | | 2012-01-03 | 7,754,800 | 73.92 | 74.83 | 73.92 | 74.17 | 00:00:00 | | 2012-01-04 | 5,649,600 | 73.90 | 74.09 | 73.27 | 73.82 | 00:00:00 | | 2012-01-05 | 7,833,700 | 73.26 | 73.47 | 72.63 | 73.23 | 00:00:00 | | 2012-01-06 | 5,540,800 | 73.46 | 73.50 | 72.59 | 72.66 | 00:00:00 | | 2012-01-09 | 8,383,800 | 72.76 | 73.04 | 72.48 | 72.94 | 00:00:00 | | 2012-01-10 | 5,279,800 | 73.55 | 73.82 | 73.10 | 73.28 | 00:00:00 | | 2012-01-11 | 7,464,500 | 72.88 | 73.03 | 71.95 | 72.01 | 00:00:00 | | 2012-01-12 | 11,390,200 | 71.45 | 71.70 | 70.67 | 70.76 | 00:00:00 | | 2012-01-13 | 9,580,100 | 70.39 | 70.89 | 70.05 | 70.34 | 00:00:00 | | 2012-01-17 | 6,351,800 | 71.00 | 71.26 | 70.49 | 70.80 | 00:00:00 | | 2012-01-18 | 7,239,100 | 70.89 | 71.73 | 70.50 | 71.50 | 00:00:00 | | 2012-01-19 | 8,148,700 | 71.72 | 71.79 | 70.81 | 71.27 | 00:00:00 | | 2012-01-20 | 7,678,500 | 71.03 | 71.20 | 70.42 | 71.20 | 00:00:00 | | 2012-01-23 | 9,284,400 | 70.78 | 71.04 | 70.40 | 70.56 | 00:00:00 | | 2012-01-24 | 8,307,200 | 70.14 | 70.93 | 70.02 | 70.61 | 00:00:00 | | 2012-01-25 | 16,924,100 | 71.51 | 71.62 | 69.01 | 69.98 | 00:00:00 | | 2012-01-26 | 9,999,700 | 70.48 | 70.49 | 69.36 | 69.53 | 00:00:00 | | 2012-01-27 | 7,770,000 | 69.08 | 69.76 | 68.79 | 69.40 | 00:00:00 | | 2012-01-30 | 11,437,700 | 68.91 | 69.06 | 68.25 | 68.72 | 00:00:00 | | 2012-01-31 | 21,666,900 | 69.01 | 69.17 | 68.00 | 68.21 | 00:00:00 | | 2012-02-01 | 10,366,600 | 68.90 | 69.65 | 68.54 | 69.32 | 00:00:00 | | 2012-02-02 | 8,827,200 | 69.21 | 70.07 | 69.20 | 69.91 | 00:00:00 | | 2012-02-03 | 9,970,300 | 70.60 | 70.66 | 70.07 | 70.46 | 00:00:00 | | 2012-02-06 | 6,776,000 | 70.24 | 71.36 | 70.20 | 71.32 | 00:00:00 | | 2012-02-07 | 8,246,000 | 71.48 | 72.13 | 71.27 | 71.92 | 00:00:00 | | 2012-02-08 | 5,864,700 | 72.29 | 72.43 | 71.72 | 72.25 | 00:00:00 | | 2012-02-09 | 24,047,000 | 72.24 | 72.50 | 71.24 | 71.55 | 00:00:00 | | 2012-02-10 | 35,179,900 | 71.68 | 72.47 | 71.45 | 72.25 | 00:00:00 | | 2012-02-13 | 31,863,400 | 72.69 | 72.91 | 71.98 | 72.81 | 00:00:00 | | 2012-02-14 | 8,048,700 | 72.62 | 73.91 | 72.61 | 73.60 | 00:00:00 | | 2012-02-15 | 8,726,100 | 74.00 | 74.00 | 73.11 | 73.45 | 00:00:00 | | 2012-02-16 | 8,391,600 | 72.92 | 72.95 | 72.14 | 72.78 | 00:00:00 | | 2012-02-17 | 8,039,100 | 73.15 | 73.52 | 72.96 | 73.36 | 00:00:00 | | 2012-02-21 | 9,788,300 | 73.94 | 74.13 | 73.62 | 73.83 | 00:00:00 | | 2012-02-22 | 6,623,400 | 74.03 | 74.49 | 73.91 | 74.13 | 00:00:00 | | 2012-02-23 | 7,497,600 | 74.37 | 75.00 | 74.20 | 74.81 | 00:00:00 | | 2012-02-24 | 11,257,700 | 75.08 | 76.25 | 75.00 | 75.95 | 00:00:00 | | 2012-02-27 | 8,053,600 | 75.89 | 76.84 | 75.70 | 76.43 | 00:00:00 | | 2012-02-28 | 10,694,500 | 76.76 | 77.43 | 76.40 | 77.27 | 00:00:00 | | 2012-02-29 | 12,157,800 | 77.33 | 77.72 | 76.06 | 76.55 | 00:00:00 | | 2012-03-01 | 9,286,800 | 77.11 | 78.24 | 77.01 | 78.22 | 00:00:00 | | 2012-03-02 | 7,075,200 | 77.92 | 78.19 | 77.40 | 77.65 | 00:00:00 | | 2012-03-05 | 7,030,400 | 77.25 | 77.72 | 76.78 | 77.56 | 00:00:00 | | 2012-03-06 | 8,828,300 | 76.30 | 76.71 | 75.93 | 76.45 | 00:00:00 | | 2012-03-07 | 7,090,700 | 76.45 | 77.50 | 76.29 | 77.02 | 00:00:00 | | 2012-03-08 | 6,141,100 | 77.46 | 77.65 | 77.14 | 77.22 | 00:00:00 | | 2012-03-09 | 8,508,600 | 77.23 | 78.00 | 77.08 | 77.16 | 00:00:00 | | 2012-03-12 | 7,405,900 | 77.17 | 77.80 | 76.98 | 77.31 | 00:00:00 | | 2012-03-13 | 8,686,300 | 77.68 | 77.81 | 77.04 | 77.76 | 00:00:00 | | 2012-03-14 | 8,148,200 | 77.79 | 78.11 | 77.28 | 77.51 | 00:00:00 | | 2012-03-15 | 9,288,100 | 77.49 | 77.70 | 76.13 | 76.63 | 00:00:00 | | 2012-03-16 | 15,189,500 | 76.90 | 77.49 | 76.79 | 77.18 | 00:00:00 | | 2012-03-19 | 5,967,800 | 77.23 | 78.29 | 77.02 | 78.07 | 00:00:00 | | 2012-03-20 | 7,091,200 | 77.51 | 77.99 | 77.11 | 77.57 | 00:00:00 | | 2012-03-21 | 8,024,300 | 77.77 | 77.81 | 76.98 | 77.29 | 00:00:00 | | 2012-03-22 | 9,257,600 | 76.86 | 77.00 | 75.72 | 75.89 | 00:00:00 | | 2012-03-23 | 8,141,800 | 76.01 | 76.88 | 75.55 | 76.51 | 00:00:00 | | 2012-03-26 | 6,003,900 | 77.08 | 77.44 | 76.93 | 77.36 | 00:00:00 | | 2012-03-27 | 6,260,700 | 77.48 | 77.50 | 76.80 | 76.84 | 00:00:00 | | 2012-03-28 | 7,550,900 | 76.62 | 76.79 | 75.51 | 75.98 | 00:00:00 | | 2012-03-29 | 7,687,900 | 75.20 | 75.85 | 74.44 | 75.80 | 00:00:00 | | 2012-03-30 | 6,887,400 | 76.16 | 76.57 | 75.84 | 76.01 | 00:00:00 | | 2012-04-02 | 6,069,800 | 75.99 | 77.31 | 75.88 | 76.87 | 00:00:00 | | 2012-04-03 | 6,794,000 | 76.66 | 76.75 | 75.68 | 76.31 | 00:00:00 | | 2012-04-04 | 7,442,000 | 75.73 | 76.75 | 75.40 | 76.18 | 00:00:00 | | 2012-04-05 | 6,359,400 | 76.06 | 76.35 | 75.25 | 75.36 | 00:00:00 | | 2012-04-09 | 6,744,900 | 74.66 | 75.49 | 74.60 | 75.05 | 00:00:00 | | 2012-04-10 | 9,767,600 | 74.95 | 75.25 | 73.44 | 73.69 | 00:00:00 | | 2012-04-11 | 9,192,400 | 74.39 | 74.78 | 73.42 | 73.55 | 00:00:00 | | 2012-04-12 | 8,508,900 | 73.48 | 74.74 | 73.48 | 74.53 | 00:00:00 | | 2012-04-13 | 6,922,300 | 74.17 | 74.65 | 73.63 | 73.63 | 00:00:00 | | 2012-04-16 | 12,785,000 | 73.81 | 74.52 | 73.62 | 73.83 | 00:00:00 | | 2012-04-17 | 5,963,300 | 74.40 | 74.68 | 74.22 | 74.26 | 00:00:00 | | 2012-04-18 | 7,395,800 | 73.32 | 73.83 | 73.17 | 73.29 | 00:00:00 | | 2012-04-19 | 7,213,300 | 73.19 | 73.39 | 72.30 | 72.89 | 00:00:00 | | 2012-04-20 | 7,088,900 | 73.11 | 73.54 | 72.67 | 72.88 | 00:00:00 | | 2012-04-23 | 7,704,700 | 71.74 | 72.72 | 71.37 | 72.33 | 00:00:00 | | 2012-04-24 | 8,768,900 | 72.14 | 72.43 | 71.82 | 71.88 | 00:00:00 | | 2012-04-25 | 10,195,200 | 72.22 | 72.22 | 70.53 | 71.02 | 00:00:00 | | 2012-04-26 | 8,019,100 | 71.07 | 72.36 | 70.92 | 72.19 | 00:00:00 | | 2012-04-27 | 5,227,700 | 72.37 | 72.50 | 71.53 | 71.98 | 00:00:00 | | 2012-04-30 | 7,371,800 | 71.95 | 72.30 | 71.40 | 71.63 | 00:00:00 | | 2012-05-01 | 15,247,300 | 55.92 | 56.74 | 55.46 | 56.51 | 00:00:00 | | 2012-05-02 | 14,678,600 | 55.83 | 55.83 | 54.43 | 54.59 | 00:00:00 | | 2012-05-03 | 12,873,400 | 54.67 | 54.96 | 53.81 | 54.26 | 00:00:00 | | 2012-05-04 | 12,421,400 | 53.80 | 54.00 | 52.96 | 53.17 | 00:00:00 | | 2012-05-07 | 12,194,300 | 52.24 | 53.43 | 52.13 | 53.35 | 00:00:00 | | 2012-05-08 | 14,013,300 | 52.84 | 54.49 | 52.73 | 54.31 | 00:00:00 | | 2012-05-09 | 10,819,100 | 53.68 | 53.93 | 52.68 | 53.47 | 00:00:00 | | 2012-05-10 | 30,869,700 | 54.09 | 54.60 | 53.82 | 54.22 | 00:00:00 | | 2012-05-11 | 31,274,600 | 54.01 | 54.50 | 53.43 | 53.50 | 00:00:00 | | 2012-05-14 | 31,388,900 | 52.66 | 53.17 | 52.51 | 52.93 | 00:00:00 | | 2012-05-15 | 8,085,600 | 53.00 | 53.12 | 52.41 | 52.53 | 00:00:00 | | 2012-05-16 | 10,259,300 | 52.75 | 53.11 | 52.32 | 52.32 | 00:00:00 | | 2012-05-17 | 8,634,200 | 51.80 | 52.08 | 51.17 | 51.19 | 00:00:00 | | 2012-05-18 | 13,088,300 | 51.33 | 51.61 | 50.66 | 50.82 | 00:00:00 | | 2012-05-21 | 9,445,000 | 50.82 | 51.88 | 50.80 | 51.77 | 00:00:00 | | 2012-05-22 | 8,906,600 | 51.99 | 52.45 | 51.36 | 51.67 | 00:00:00 | | 2012-05-23 | 8,500,000 | 51.30 | 52.12 | 50.97 | 52.09 | 00:00:00 | | 2012-05-24 | 7,334,200 | 52.36 | 52.39 | 51.57 | 52.14 | 00:00:00 | | 2012-05-25 | 5,785,400 | 52.22 | 52.44 | 51.97 | 52.11 | 00:00:00 | | 2012-05-29 | 10,987,600 | 52.91 | 53.50 | 52.71 | 53.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
