|
 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 | | 2012-11-19 | 5,675,300 | 55.69 | 56.01 | 55.43 | 55.73 | 00:00:00 | | 2012-11-20 | 4,432,200 | 55.63 | 55.69 | 55.16 | 55.63 | 00:00:00 | | 2012-11-21 | 3,325,700 | 55.82 | 56.06 | 55.53 | 56.05 | 00:00:00 | | 2012-11-23 | 2,057,300 | 56.31 | 56.70 | 56.09 | 56.67 | 00:00:00 | | 2012-11-26 | 5,478,400 | 56.23 | 56.80 | 56.01 | 56.80 | 00:00:00 | | 2012-11-27 | 7,198,000 | 56.67 | 57.01 | 56.14 | 56.18 | 00:00:00 | | 2012-11-28 | 7,168,100 | 55.94 | 57.07 | 55.78 | 57.06 | 00:00:00 | | 2012-11-29 | 4,398,400 | 57.31 | 57.38 | 56.87 | 56.98 | 00:00:00 | | 2012-11-30 | 7,627,100 | 57.13 | 57.20 | 56.75 | 56.94 | 00:00:00 | | 2012-12-03 | 7,163,100 | 57.33 | 57.40 | 56.87 | 57.17 | 00:00:00 | | 2012-12-04 | 5,416,200 | 57.07 | 57.20 | 56.57 | 56.84 | 00:00:00 | | 2012-12-05 | 6,072,900 | 56.84 | 57.61 | 56.65 | 57.18 | 00:00:00 | | 2012-12-06 | 6,688,700 | 57.18 | 57.51 | 56.92 | 57.35 | 00:00:00 | | 2012-12-07 | 5,342,100 | 57.49 | 57.94 | 57.40 | 57.94 | 00:00:00 | | 2012-12-10 | 5,328,400 | 57.59 | 58.08 | 57.59 | 57.88 | 00:00:00 | | 2012-12-11 | 4,806,400 | 58.01 | 58.38 | 57.85 | 58.12 | 00:00:00 | | 2012-12-12 | 5,480,200 | 58.36 | 58.75 | 58.09 | 58.20 | 00:00:00 | | 2012-12-13 | 6,066,100 | 58.10 | 58.13 | 57.53 | 57.88 | 00:00:00 | | 2012-12-14 | 3,858,000 | 57.59 | 57.91 | 57.55 | 57.69 | 00:00:00 | | 2012-12-17 | 5,484,600 | 57.98 | 58.66 | 57.67 | 58.28 | 00:00:00 | | 2012-12-18 | 7,308,900 | 58.22 | 59.34 | 58.18 | 59.30 | 00:00:00 | | 2012-12-19 | 6,877,500 | 59.34 | 59.65 | 59.20 | 59.20 | 00:00:00 | | 2012-12-20 | 7,144,500 | 59.30 | 59.50 | 58.53 | 59.28 | 00:00:00 | | 2012-12-21 | 15,284,900 | 58.54 | 59.03 | 58.21 | 58.61 | 00:00:00 | | 2012-12-24 | 2,121,500 | 58.56 | 58.69 | 58.33 | 58.44 | 00:00:00 | | 2012-12-26 | 4,761,600 | 58.62 | 58.67 | 57.88 | 57.95 | 00:00:00 | | 2012-12-27 | 5,080,300 | 58.00 | 58.19 | 57.20 | 57.90 | 00:00:00 | | 2012-12-28 | 4,861,000 | 57.63 | 57.70 | 57.01 | 57.07 | 00:00:00 | | 2012-12-31 | 6,877,700 | 56.98 | 58.02 | 56.84 | 57.99 | 00:00:00 | | 2013-01-02 | 6,263,400 | 59.15 | 59.23 | 58.51 | 59.21 | 00:00:00 | | 2013-01-03 | 4,377,500 | 59.14 | 59.47 | 58.87 | 59.17 | 00:00:00 | | 2013-01-04 | 4,827,700 | 59.29 | 59.90 | 59.25 | 59.83 | 00:00:00 | | 2013-01-07 | 5,489,500 | 59.63 | 59.71 | 59.04 | 59.17 | 00:00:00 | | 2013-01-08 | 6,137,700 | 58.99 | 59.09 | 58.25 | 58.37 | 00:00:00 | | 2013-01-09 | 4,156,300 | 58.59 | 58.67 | 58.17 | 58.25 | 00:00:00 | | 2013-01-10 | 5,433,800 | 58.53 | 58.63 | 58.12 | 58.50 | 00:00:00 | | 2013-01-11 | 3,964,700 | 58.33 | 58.36 | 58.03 | 58.27 | 00:00:00 | | 2013-01-14 | 4,175,100 | 58.20 | 58.55 | 58.19 | 58.47 | 00:00:00 | | 2013-01-15 | 6,180,400 | 58.40 | 59.08 | 58.28 | 59.03 | 00:00:00 | | 2013-01-16 | 5,598,100 | 58.94 | 59.14 | 58.73 | 58.88 | 00:00:00 | | 2013-01-17 | 5,299,700 | 59.11 | 59.32 | 58.65 | 59.14 | 00:00:00 | | 2013-01-18 | 5,309,500 | 59.06 | 59.36 | 58.97 | 59.27 | 00:00:00 | | 2013-01-22 | 4,712,600 | 59.30 | 59.98 | 59.17 | 59.98 | 00:00:00 | | 2013-01-23 | 4,493,400 | 59.84 | 59.92 | 59.43 | 59.55 | 00:00:00 | | 2013-01-24 | 7,088,600 | 59.67 | 60.58 | 59.52 | 60.41 | 00:00:00 | | 2013-02-04 | 7,313,100 | 58.47 | 58.48 | 58.00 | 58.03 | 00:00:00 | | 2013-02-05 | 7,783,100 | 58.44 | 58.53 | 57.63 | 57.72 | 00:00:00 | | 2013-02-06 | 6,874,600 | 57.50 | 57.70 | 57.05 | 57.59 | 00:00:00 | | 2013-02-11 | 19,329,700 | 57.94 | 57.94 | 57.53 | 57.59 | 00:00:00 | | 2013-02-15 | 9,695,600 | 57.90 | 58.01 | 56.78 | 57.02 | 00:00:00 | | 2013-02-19 | 8,119,800 | 57.64 | 58.61 | 57.52 | 58.60 | 00:00:00 | | 2013-02-22 | 4,386,600 | 58.30 | 58.33 | 57.65 | 58.20 | 00:00:00 | | 2013-03-04 | 5,845,200 | 58.14 | 58.19 | 57.25 | 57.62 | 00:00:00 | | 2013-03-05 | 7,151,000 | 57.94 | 58.01 | 57.36 | 57.66 | 00:00:00 | | 2013-03-06 | 6,691,100 | 57.93 | 58.04 | 57.44 | 58.00 | 00:00:00 | | 2013-03-07 | 5,329,000 | 58.00 | 58.14 | 57.85 | 57.86 | 00:00:00 | | 2013-03-15 | 10,303,400 | 59.10 | 59.39 | 58.81 | 59.07 | 00:00:00 | | 2013-03-25 | 5,776,900 | 61.00 | 61.19 | 60.06 | 60.21 | 00:00:00 | | 2013-03-28 | 5,293,000 | 60.40 | 60.59 | 60.06 | 60.10 | 00:00:00 | | 2013-04-01 | 4,118,900 | 60.20 | 60.70 | 60.02 | 60.48 | 00:00:00 | | 2013-04-08 | 4,744,100 | 58.60 | 59.34 | 58.51 | 59.31 | 00:00:00 | | 2013-04-10 | 5,449,400 | 59.98 | 60.60 | 59.89 | 60.25 | 00:00:00 | | 2013-04-11 | 6,837,200 | 60.40 | 60.63 | 59.83 | 60.16 | 00:00:00 | | 2013-04-16 | 9,318,800 | 58.01 | 58.01 | 56.88 | 57.44 | 00:00:00 | | 2013-04-17 | 7,038,700 | 57.17 | 57.20 | 56.38 | 56.81 | 00:00:00 | | 2013-04-18 | 6,182,100 | 56.96 | 57.57 | 56.47 | 57.32 | 00:00:00 | | 2013-04-25 | 6,285,700 | 58.37 | 58.77 | 57.72 | 58.37 | 00:00:00 | | 2013-04-26 | 6,303,600 | 58.42 | 59.00 | 58.36 | 58.91 | 00:00:00 | | 2013-04-30 | 6,207,700 | 59.84 | 60.45 | 59.51 | 60.45 | 00:00:00 | | 2013-05-01 | 7,150,200 | 60.15 | 60.72 | 59.90 | 60.01 | 00:00:00 | | 2013-05-06 | 5,802,500 | 61.96 | 62.42 | 61.71 | 62.22 | 00:00:00 | | 2013-05-07 | 5,933,700 | 62.38 | 62.99 | 62.26 | 62.84 | 00:00:00 | | 2013-05-08 | 6,497,100 | 62.80 | 62.94 | 62.33 | 62.59 | 00:00:00 | | 2013-05-13 | 12,518,500 | 62.11 | 62.33 | 61.75 | 62.00 | 00:00:00 | | 2013-05-17 | 7,076,800 | 62.39 | 63.31 | 62.37 | 63.31 | 00:00:00 | | 2013-05-20 | 6,215,900 | 63.30 | 64.46 | 63.25 | 64.03 | 00:00:00 | | 2013-05-23 | 5,245,400 | 62.03 | 62.93 | 61.90 | 62.79 | 00:00:00 | | 2013-05-24 | 4,623,700 | 62.54 | 62.62 | 62.18 | 62.53 | 00:00:00 | | 2013-06-06 | 6,616,200 | 61.51 | 61.92 | 60.96 | 61.91 | 00:00:00 | | 2013-06-07 | 5,081,700 | 62.17 | 62.38 | 61.76 | 62.32 | 00:00:00 | | 2013-06-13 | 5,346,900 | 60.67 | 61.72 | 60.38 | 61.65 | 00:00:00 | | 2013-06-14 | 3,327,800 | 61.67 | 61.71 | 60.87 | 61.03 | 00:00:00 | | 2013-06-17 | 3,664,000 | 61.45 | 62.05 | 61.44 | 61.94 | 00:00:00 | | 2013-07-01 | 5,100,100 | 60.73 | 61.63 | 60.73 | 61.23 | 00:00:00 | | 2013-07-05 | 4,281,700 | 62.11 | 62.42 | 61.52 | 62.31 | 00:00:00 | | 2013-07-08 | 5,872,800 | 62.51 | 63.21 | 62.31 | 63.04 | 00:00:00 | | 2013-07-11 | 6,187,500 | 64.11 | 64.44 | 63.88 | 64.32 | 00:00:00 | | 2013-07-12 | 16,577,100 | 64.26 | 64.85 | 64.25 | 64.84 | 00:00:00 | | 2013-07-16 | 16,526,800 | 65.24 | 65.40 | 64.71 | 64.95 | 00:00:00 | | 2013-07-17 | 4,853,300 | 65.24 | 65.64 | 65.13 | 65.56 | 00:00:00 | | 2013-07-22 | 3,984,000 | 66.08 | 66.17 | 65.72 | 65.83 | 00:00:00 | | 2013-07-23 | 4,089,800 | 65.97 | 66.24 | 65.92 | 66.12 | 00:00:00 | | 2013-07-24 | 5,025,400 | 66.25 | 66.25 | 65.13 | 65.59 | 00:00:00 | | 2013-08-05 | 4,002,600 | 67.00 | 67.42 | 66.57 | 67.19 | 00:00:00 | | 2013-08-12 | 4,489,200 | 66.32 | 66.52 | 66.06 | 66.10 | 00:00:00 | | 2013-08-19 | 6,449,400 | 67.41 | 67.41 | 65.79 | 65.83 | 00:00:00 | | 2013-08-20 | 5,499,700 | 65.82 | 66.40 | 65.56 | 65.98 | 00:00:00 | | 2013-08-21 | 4,414,200 | 65.97 | 66.02 | 65.29 | 65.52 | 00:00:00 | | 2013-08-22 | 4,100,800 | 65.58 | 66.43 | 65.45 | 66.15 | 00:00:00 | | 2013-09-04 | 6,529,100 | 66.87 | 68.10 | 66.71 | 67.66 | 00:00:00 | | 2013-09-05 | 4,285,000 | 67.66 | 68.11 | 67.46 | 67.77 | 00:00:00 | | 2013-09-06 | 5,990,100 | 67.88 | 68.77 | 67.45 | 68.20 | 00:00:00 | | 2013-09-12 | 3,616,300 | 69.19 | 69.21 | 68.72 | 68.78 | 00:00:00 | | 2013-09-13 | 3,996,100 | 69.14 | 69.42 | 68.88 | 69.19 | 00:00:00 | | 2013-09-16 | 4,780,300 | 69.77 | 69.81 | 69.14 | 69.34 | 00:00:00 | | 2013-09-23 | 4,680,500 | 70.66 | 70.73 | 69.80 | 70.58 | 00:00:00 | | 2013-09-26 | 3,836,600 | 70.34 | 70.44 | 69.89 | 70.23 | 00:00:00 | | 2013-09-27 | 3,423,000 | 70.16 | 70.38 | 69.92 | 70.31 | 00:00:00 | | 2013-10-07 | 4,621,600 | 70.40 | 71.18 | 70.15 | 70.88 | 00:00:00 | | 2013-10-10 | 4,454,400 | 69.80 | 71.11 | 69.69 | 71.08 | 00:00:00 | | 2013-10-11 | 4,592,100 | 70.82 | 71.85 | 70.76 | 71.71 | 00:00:00 | | 2013-10-15 | 6,252,200 | 71.90 | 72.25 | 71.47 | 71.89 | 00:00:00 | | 2013-10-16 | 5,534,800 | 72.32 | 73.09 | 72.20 | 72.96 | 00:00:00 | | 2013-10-21 | 3,407,000 | 73.53 | 73.58 | 72.90 | 73.05 | 00:00:00 | | 2013-10-28 | 3,480,100 | 73.91 | 74.06 | 73.60 | 73.89 | 00:00:00 | | 2013-10-29 | 3,389,900 | 74.20 | 74.59 | 74.00 | 74.34 | 00:00:00 | | 2013-10-30 | 5,278,500 | 74.40 | 74.48 | 72.87 | 73.25 | 00:00:00 | | 2013-11-04 | 3,604,300 | 73.37 | 73.51 | 72.84 | 73.33 | 00:00:00 | | 2013-11-07 | 5,836,600 | 73.85 | 73.93 | 72.27 | 72.51 | 00:00:00 | | 2013-11-08 | 4,819,600 | 72.49 | 73.72 | 72.37 | 73.69 | 00:00:00 | | 2013-11-11 | 2,786,700 | 73.46 | 73.83 | 73.33 | 73.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
