|
 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 | | 2013-11-11 | 2,786,700 | 73.46 | 73.83 | 73.33 | 73.56 | 00:00:00 | | 2013-11-12 | 3,125,000 | 73.25 | 73.47 | 72.61 | 72.82 | 00:00:00 | | 2013-11-13 | 3,463,600 | 72.74 | 73.36 | 72.57 | 73.34 | 00:00:00 | | 2013-11-14 | 3,833,000 | 73.58 | 73.80 | 73.20 | 73.68 | 00:00:00 | | 2013-11-15 | 5,341,200 | 73.55 | 73.57 | 72.75 | 73.30 | 00:00:00 | | 2013-11-18 | 4,686,500 | 73.47 | 73.63 | 72.20 | 72.31 | 00:00:00 | | 2013-12-02 | 5,696,100 | 73.39 | 73.49 | 72.25 | 72.57 | 00:00:00 | | 2013-12-09 | 4,952,900 | 70.55 | 70.99 | 70.20 | 70.44 | 00:00:00 | | 2013-12-10 | 4,712,300 | 70.20 | 70.63 | 69.81 | 70.31 | 00:00:00 | | 2013-12-11 | 5,744,500 | 70.31 | 70.33 | 69.05 | 69.11 | 00:00:00 | | 2013-12-12 | 5,708,100 | 69.13 | 69.79 | 68.91 | 69.48 | 00:00:00 | | 2013-12-13 | 4,649,000 | 69.54 | 70.16 | 69.29 | 69.43 | 00:00:00 | | 2013-12-16 | 4,167,400 | 69.70 | 70.14 | 69.52 | 69.79 | 00:00:00 | | 2013-12-20 | 8,290,700 | 69.11 | 70.49 | 69.05 | 69.88 | 00:00:00 | | 2013-12-23 | 4,151,700 | 70.08 | 70.75 | 69.45 | 69.56 | 00:00:00 | | 2013-12-26 | 2,413,200 | 70.00 | 70.44 | 69.93 | 70.19 | 00:00:00 | | 2013-12-30 | 3,035,400 | 70.47 | 70.64 | 69.87 | 69.91 | 00:00:00 | | 2014-01-02 | 4,351,800 | 70.27 | 70.92 | 69.53 | 69.78 | 00:00:00 | | 2014-01-03 | 3,095,000 | 70.08 | 70.35 | 69.83 | 69.96 | 00:00:00 | | 2014-01-06 | 4,418,300 | 70.34 | 70.81 | 70.02 | 70.26 | 00:00:00 | | 2014-01-14 | 4,783,800 | 67.83 | 68.38 | 67.66 | 68.32 | 00:00:00 | | 2014-01-15 | 4,573,700 | 68.37 | 68.70 | 67.81 | 68.08 | 00:00:00 | | 2014-01-24 | 6,016,100 | 67.77 | 67.77 | 66.40 | 66.57 | 00:00:00 | | 2014-02-03 | 7,768,000 | 65.10 | 65.39 | 63.77 | 63.86 | 00:00:00 | | 2014-02-04 | 6,543,700 | 64.02 | 64.08 | 63.45 | 63.71 | 00:00:00 | | 2014-02-05 | 6,528,300 | 63.68 | 63.81 | 62.74 | 63.46 | 00:00:00 | | 2014-02-11 | 5,754,200 | 64.65 | 65.70 | 64.60 | 65.57 | 00:00:00 | | 2014-02-25 | 5,871,500 | 66.30 | 66.85 | 66.14 | 66.52 | 00:00:00 | | 2014-02-26 | 5,159,400 | 66.63 | 66.80 | 65.83 | 66.13 | 00:00:00 | | 2014-03-03 | 6,218,300 | 66.36 | 67.20 | 65.98 | 66.31 | 00:00:00 | | 2014-03-10 | 3,711,400 | 66.40 | 66.94 | 66.10 | 66.89 | 00:00:00 | | 2014-03-17 | 4,663,900 | 66.74 | 67.29 | 66.65 | 67.29 | 00:00:00 | | 2014-03-20 | 3,968,600 | 67.41 | 68.00 | 67.11 | 67.90 | 00:00:00 | | 2014-03-21 | 9,094,200 | 68.46 | 68.48 | 67.47 | 67.48 | 00:00:00 | | 2014-03-24 | 5,339,900 | 67.68 | 68.07 | 67.41 | 67.56 | 00:00:00 | | 2014-03-25 | 5,986,600 | 67.94 | 68.47 | 67.68 | 68.39 | 00:00:00 | | 2014-03-26 | 5,732,100 | 68.71 | 69.19 | 68.49 | 68.60 | 00:00:00 | | 2014-03-27 | 6,020,200 | 68.61 | 69.61 | 68.61 | 69.29 | 00:00:00 | | 2014-03-28 | 5,758,100 | 69.43 | 70.40 | 69.17 | 70.35 | 00:00:00 | | 2014-04-14 | 6,240,700 | 71.63 | 71.63 | 70.59 | 71.51 | 00:00:00 | | 2014-04-17 | 7,229,700 | 73.57 | 74.89 | 73.55 | 74.77 | 00:00:00 | | 2014-04-22 | 5,086,300 | 74.69 | 74.69 | 73.94 | 74.17 | 00:00:00 | | 2014-04-23 | 5,285,700 | 74.16 | 74.54 | 73.95 | 74.02 | 00:00:00 | | 2014-04-29 | 5,293,400 | 74.99 | 75.34 | 74.67 | 74.68 | 00:00:00 | | 2014-04-30 | 6,853,600 | 75.03 | 75.03 | 74.17 | 74.31 | 00:00:00 | | 2014-05-01 | 5,895,900 | 75.01 | 75.33 | 74.05 | 75.03 | 00:00:00 | | 2014-05-02 | 9,359,500 | 74.88 | 76.85 | 74.87 | 76.52 | 00:00:00 | | 2014-05-06 | 5,020,100 | 77.20 | 77.30 | 76.64 | 77.08 | 00:00:00 | | 2014-05-07 | 7,189,300 | 77.62 | 78.22 | 77.34 | 78.11 | 00:00:00 | | 2014-05-08 | 6,709,900 | 77.92 | 78.07 | 76.77 | 77.01 | 00:00:00 | | 2014-05-09 | 5,605,600 | 77.10 | 77.65 | 76.91 | 77.64 | 00:00:00 | | 2014-05-21 | 4,484,300 | 78.24 | 78.66 | 78.04 | 78.53 | 00:00:00 | | 2014-05-22 | 3,508,900 | 78.40 | 78.75 | 78.14 | 78.46 | 00:00:00 | | 2014-05-23 | 3,566,300 | 78.53 | 78.77 | 78.30 | 78.43 | 00:00:00 | | 2014-05-27 | 4,163,600 | 78.46 | 79.05 | 78.46 | 79.04 | 00:00:00 | | 2014-05-28 | 6,549,900 | 79.81 | 80.54 | 79.51 | 79.57 | 00:00:00 | | 2014-05-29 | 4,065,600 | 79.49 | 79.84 | 78.90 | 79.55 | 00:00:00 | | 2014-05-30 | 5,991,400 | 79.42 | 80.11 | 79.21 | 79.94 | 00:00:00 | | 2014-06-05 | 4,144,600 | 79.81 | 80.06 | 79.50 | 80.05 | 00:00:00 | | 2014-06-06 | 5,399,400 | 80.36 | 81.18 | 80.22 | 80.84 | 00:00:00 | | 2014-06-09 | 3,213,400 | 80.57 | 81.13 | 80.40 | 80.85 | 00:00:00 | | 2014-06-10 | 6,663,400 | 80.83 | 81.66 | 80.56 | 81.63 | 00:00:00 | | 2014-06-11 | 4,538,300 | 81.50 | 82.10 | 81.46 | 81.95 | 00:00:00 | | 2014-06-16 | 4,649,400 | 83.19 | 83.83 | 82.92 | 83.69 | 00:00:00 | | 2014-06-26 | 4,587,900 | 85.59 | 85.97 | 84.56 | 85.96 | 00:00:00 | | 2014-06-27 | 4,511,900 | 85.75 | 86.06 | 85.40 | 86.00 | 00:00:00 | | 2014-06-30 | 4,045,900 | 85.81 | 85.93 | 85.22 | 85.73 | 00:00:00 | | 2014-07-01 | 3,537,900 | 86.25 | 86.39 | 85.64 | 86.11 | 00:00:00 | | 2014-07-02 | 3,513,600 | 85.81 | 85.98 | 85.31 | 85.86 | 00:00:00 | | 2014-07-03 | 2,669,800 | 85.73 | 86.40 | 85.54 | 86.40 | 00:00:00 | | 2014-07-07 | 3,925,600 | 85.84 | 86.21 | 85.18 | 86.10 | 00:00:00 | | 2014-07-08 | 4,988,900 | 85.98 | 86.65 | 85.73 | 86.04 | 00:00:00 | | 2014-07-09 | 5,722,700 | 86.07 | 86.29 | 85.71 | 85.80 | 00:00:00 | | 2014-07-10 | 8,248,600 | 84.91 | 85.93 | 82.78 | 85.67 | 00:00:00 | | 2014-07-11 | 4,875,800 | 85.52 | 85.61 | 84.44 | 84.73 | 00:00:00 | | 2014-07-14 | 4,671,900 | 85.13 | 85.90 | 84.92 | 85.84 | 00:00:00 | | 2014-07-22 | 4,426,100 | 84.93 | 86.11 | 84.86 | 86.02 | 00:00:00 | | 2014-07-23 | 4,104,700 | 86.12 | 86.87 | 85.69 | 86.76 | 00:00:00 | | 2014-07-31 | 7,106,000 | 84.22 | 84.56 | 82.37 | 82.50 | 00:00:00 | | 2014-08-01 | 9,530,200 | 81.91 | 81.93 | 79.83 | 80.70 | 00:00:00 | | 2014-08-12 | 4,046,400 | 80.52 | 80.76 | 80.09 | 80.42 | 00:00:00 | | 2014-08-13 | 3,837,600 | 81.19 | 81.42 | 80.72 | 80.89 | 00:00:00 | | 2014-08-14 | 4,556,400 | 81.12 | 81.21 | 79.95 | 80.17 | 00:00:00 | | 2014-08-15 | 5,433,200 | 80.26 | 80.89 | 79.81 | 80.62 | 00:00:00 | | 2014-08-18 | 8,478,100 | 80.95 | 80.95 | 78.91 | 79.34 | 00:00:00 | | 2014-09-02 | 5,578,000 | 81.06 | 81.10 | 79.77 | 80.22 | 00:00:00 | | 2014-09-05 | 3,596,500 | 79.78 | 80.49 | 79.47 | 80.35 | 00:00:00 | | 2014-09-08 | 6,122,800 | 79.94 | 80.05 | 78.66 | 79.03 | 00:00:00 | | 2014-09-09 | 6,466,800 | 79.47 | 79.75 | 78.44 | 78.96 | 00:00:00 | | 2014-09-10 | 6,569,200 | 78.76 | 79.01 | 77.71 | 78.99 | 00:00:00 | | 2014-09-15 | 3,919,800 | 78.24 | 79.62 | 77.96 | 79.40 | 00:00:00 | | 2014-09-19 | 8,054,300 | 80.46 | 81.00 | 80.31 | 80.56 | 00:00:00 | | 2014-09-25 | 4,901,100 | 78.70 | 78.70 | 77.57 | 77.57 | 00:00:00 | | 2014-09-26 | 5,253,100 | 77.60 | 78.47 | 77.12 | 78.12 | 00:00:00 | | 2014-09-29 | 5,887,100 | 77.50 | 77.95 | 76.78 | 77.84 | 00:00:00 | | 2014-09-30 | 8,400,600 | 77.32 | 77.64 | 75.92 | 76.52 | 00:00:00 | | 2014-10-01 | 8,719,600 | 76.27 | 76.52 | 74.58 | 75.00 | 00:00:00 | | 2014-10-07 | 7,293,900 | 74.62 | 75.34 | 73.89 | 73.91 | 00:00:00 | | 2014-10-08 | 11,995,700 | 73.68 | 74.63 | 72.66 | 74.53 | 00:00:00 | | 2014-10-13 | 8,606,300 | 70.12 | 70.62 | 68.00 | 68.07 | 00:00:00 | | 2014-10-21 | 9,000,900 | 70.07 | 70.84 | 69.65 | 70.59 | 00:00:00 | | 2014-10-22 | 9,845,000 | 71.00 | 71.45 | 69.38 | 69.44 | 00:00:00 | | 2014-10-28 | 5,758,400 | 69.08 | 70.28 | 68.69 | 70.22 | 00:00:00 | | 2014-10-29 | 7,751,900 | 71.91 | 72.15 | 70.21 | 70.75 | 00:00:00 | | 2014-10-30 | 7,172,900 | 69.37 | 71.91 | 69.25 | 71.35 | 00:00:00 | | 2014-10-31 | 9,434,100 | 71.59 | 72.24 | 70.07 | 72.15 | 00:00:00 | | 2014-11-03 | 9,544,400 | 72.26 | 72.57 | 70.47 | 70.56 | 00:00:00 | | 2014-11-04 | 10,961,600 | 69.20 | 69.84 | 68.21 | 68.77 | 00:00:00 | | 2014-11-05 | 7,883,200 | 69.95 | 70.25 | 68.98 | 69.88 | 00:00:00 | | 2014-11-11 | 5,921,800 | 71.52 | 71.95 | 71.07 | 71.75 | 00:00:00 | | 2014-11-12 | 5,750,100 | 71.36 | 71.88 | 71.09 | 71.20 | 00:00:00 | | 2014-11-13 | 7,521,000 | 70.78 | 71.00 | 69.54 | 70.35 | 00:00:00 | | 2014-11-14 | 5,272,700 | 70.57 | 71.46 | 70.49 | 71.41 | 00:00:00 | | 2014-11-18 | 5,305,700 | 71.53 | 72.15 | 71.07 | 71.67 | 00:00:00 | | 2014-11-19 | 6,372,600 | 72.36 | 72.48 | 71.32 | 72.13 | 00:00:00 | | 2014-11-20 | 5,723,800 | 72.13 | 73.25 | 72.13 | 73.21 | 00:00:00 | | 2014-11-21 | 8,938,200 | 74.47 | 74.68 | 73.18 | 73.64 | 00:00:00 | | 2014-12-01 | 13,957,500 | 65.93 | 67.90 | 65.40 | 67.77 | 00:00:00 | | 2014-12-09 | 12,058,400 | 64.35 | 66.25 | 63.37 | 64.96 | 00:00:00 | | 2014-12-15 | 9,810,600 | 63.28 | 63.50 | 61.50 | 61.69 | 00:00:00 | | 2014-12-16 | 12,940,400 | 61.44 | 64.98 | 60.84 | 63.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
