|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,806,000 | 53.38 | 55.00 | 53.25 | 54.50 | 00:00:00 | | 2000-12-14 | 1,738,800 | 54.50 | 54.56 | 52.25 | 52.50 | 00:00:00 | | 2000-12-15 | 2,465,600 | 53.00 | 53.63 | 52.44 | 53.00 | 00:00:00 | | 2000-12-18 | 2,338,800 | 53.50 | 54.69 | 53.31 | 54.13 | 00:00:00 | | 2000-12-19 | 1,896,800 | 54.31 | 55.63 | 53.69 | 53.88 | 00:00:00 | | 2000-12-20 | 1,425,400 | 52.75 | 53.44 | 52.63 | 52.94 | 00:00:00 | | 2000-12-21 | 2,090,800 | 53.00 | 53.75 | 52.63 | 53.44 | 00:00:00 | | 2000-12-22 | 1,439,000 | 54.13 | 54.63 | 53.00 | 54.63 | 00:00:00 | | 2000-12-26 | 2,306,800 | 54.69 | 56.88 | 54.69 | 56.38 | 00:00:00 | | 2000-12-27 | 3,360,600 | 56.75 | 58.25 | 56.19 | 57.88 | 00:00:00 | | 2000-12-28 | 1,481,000 | 58.13 | 58.88 | 57.25 | 58.19 | 00:00:00 | | 2000-12-29 | 1,508,800 | 58.25 | 58.50 | 56.56 | 56.88 | 00:00:00 | | 2001-01-02 | 1,802,000 | 57.13 | 58.75 | 56.88 | 57.06 | 00:00:00 | | 2001-01-03 | 2,144,000 | 56.50 | 57.00 | 55.25 | 55.56 | 00:00:00 | | 2001-01-04 | 2,109,600 | 55.00 | 55.19 | 53.00 | 54.88 | 00:00:00 | | 2001-01-05 | 1,686,800 | 54.81 | 56.88 | 54.81 | 55.88 | 00:00:00 | | 2001-01-08 | 1,085,600 | 55.94 | 56.97 | 55.69 | 55.94 | 00:00:00 | | 2001-01-09 | 1,689,200 | 55.81 | 55.94 | 54.06 | 55.06 | 00:00:00 | | 2001-01-10 | 1,440,400 | 54.63 | 55.00 | 53.81 | 54.06 | 00:00:00 | | 2001-01-11 | 1,664,600 | 54.75 | 55.50 | 54.38 | 54.63 | 00:00:00 | | 2001-01-12 | 2,106,400 | 54.56 | 55.13 | 54.31 | 55.13 | 00:00:00 | | 2001-01-16 | 2,806,600 | 55.38 | 56.88 | 55.31 | 56.81 | 00:00:00 | | 2001-01-17 | 3,795,400 | 57.44 | 57.44 | 55.38 | 55.44 | 00:00:00 | | 2001-01-18 | 1,421,200 | 55.75 | 55.75 | 54.63 | 55.13 | 00:00:00 | | 2001-01-19 | 1,902,600 | 55.19 | 55.63 | 54.69 | 55.25 | 00:00:00 | | 2001-01-22 | 2,136,600 | 55.56 | 57.00 | 55.50 | 56.44 | 00:00:00 | | 2001-01-23 | 1,791,000 | 56.63 | 57.25 | 56.38 | 57.00 | 00:00:00 | | 2001-01-24 | 2,180,800 | 56.94 | 57.38 | 56.50 | 56.75 | 00:00:00 | | 2001-01-25 | 3,027,200 | 57.81 | 58.81 | 57.63 | 58.06 | 00:00:00 | | 2001-01-26 | 2,564,000 | 58.25 | 58.50 | 56.81 | 56.88 | 00:00:00 | | 2001-01-29 | 1,317,600 | 57.49 | 57.49 | 56.65 | 57.27 | 00:00:00 | | 2001-01-30 | 1,386,600 | 57.70 | 57.80 | 56.47 | 57.60 | 00:00:00 | | 2001-01-31 | 2,275,400 | 59.00 | 59.00 | 58.00 | 58.63 | 00:00:00 | | 2001-02-01 | 1,615,400 | 58.50 | 58.50 | 57.32 | 58.04 | 00:00:00 | | 2001-02-02 | 1,620,000 | 58.24 | 58.71 | 57.96 | 58.13 | 00:00:00 | | 2001-02-05 | 27,004,800 | 52.85 | 53.57 | 51.70 | 53.35 | 00:00:00 | | 2001-02-06 | 13,557,600 | 53.70 | 54.00 | 52.90 | 54.00 | 00:00:00 | | 2001-02-07 | 10,664,600 | 54.00 | 55.05 | 53.75 | 54.85 | 00:00:00 | | 2001-02-08 | 8,347,400 | 54.85 | 54.94 | 54.26 | 54.80 | 00:00:00 | | 2001-02-09 | 6,257,800 | 55.20 | 55.85 | 55.08 | 55.75 | 00:00:00 | | 2001-02-12 | 8,131,200 | 56.60 | 56.67 | 56.00 | 56.34 | 00:00:00 | | 2001-02-13 | 5,917,000 | 56.34 | 57.19 | 56.00 | 57.16 | 00:00:00 | | 2001-02-14 | 9,193,400 | 57.10 | 57.15 | 55.87 | 56.56 | 00:00:00 | | 2001-02-15 | 7,771,200 | 56.80 | 56.80 | 55.75 | 56.10 | 00:00:00 | | 2001-02-16 | 4,586,200 | 56.35 | 56.45 | 55.53 | 55.97 | 00:00:00 | | 2001-02-20 | 3,058,800 | 55.97 | 56.59 | 55.70 | 55.99 | 00:00:00 | | 2001-02-21 | 3,753,200 | 55.96 | 56.04 | 55.37 | 55.50 | 00:00:00 | | 2001-02-22 | 4,429,800 | 55.73 | 55.87 | 55.27 | 55.40 | 00:00:00 | | 2001-02-23 | 4,268,000 | 55.41 | 55.54 | 54.57 | 55.04 | 00:00:00 | | 2001-02-26 | 4,147,000 | 55.19 | 55.40 | 54.96 | 55.00 | 00:00:00 | | 2001-02-27 | 3,179,600 | 55.49 | 55.60 | 54.76 | 55.00 | 00:00:00 | | 2001-02-28 | 3,936,000 | 55.00 | 55.01 | 53.20 | 53.31 | 00:00:00 | | 2001-03-01 | 4,411,000 | 53.01 | 53.94 | 53.00 | 53.50 | 00:00:00 | | 2001-03-02 | 4,264,800 | 53.55 | 55.20 | 53.35 | 54.96 | 00:00:00 | | 2001-03-05 | 3,684,400 | 54.97 | 55.60 | 54.87 | 55.38 | 00:00:00 | | 2001-03-06 | 2,927,000 | 55.38 | 55.68 | 54.85 | 55.42 | 00:00:00 | | 2001-03-07 | 4,871,000 | 55.69 | 56.24 | 55.62 | 56.19 | 00:00:00 | | 2001-03-08 | 6,760,400 | 56.20 | 57.63 | 56.04 | 57.62 | 00:00:00 | | 2001-03-09 | 3,963,000 | 57.63 | 58.15 | 57.10 | 57.48 | 00:00:00 | | 2001-03-12 | 3,431,400 | 57.40 | 57.41 | 56.18 | 56.27 | 00:00:00 | | 2001-03-13 | 3,038,600 | 56.27 | 56.28 | 54.73 | 55.15 | 00:00:00 | | 2001-03-14 | 3,414,200 | 54.79 | 54.85 | 54.22 | 54.70 | 00:00:00 | | 2001-03-15 | 2,676,200 | 54.99 | 55.19 | 54.25 | 55.05 | 00:00:00 | | 2001-03-16 | 4,405,600 | 55.05 | 55.21 | 54.71 | 54.96 | 00:00:00 | | 2001-03-19 | 3,952,000 | 55.00 | 56.10 | 55.00 | 55.52 | 00:00:00 | | 2001-03-20 | 3,867,600 | 55.52 | 56.80 | 54.90 | 55.76 | 00:00:00 | | 2001-03-21 | 3,648,200 | 55.77 | 55.77 | 54.37 | 55.01 | 00:00:00 | | 2001-03-22 | 4,546,400 | 54.99 | 54.99 | 52.50 | 53.34 | 00:00:00 | | 2001-03-23 | 4,881,600 | 53.65 | 54.56 | 53.00 | 54.40 | 00:00:00 | | 2001-03-26 | 4,033,400 | 54.40 | 54.80 | 53.91 | 53.92 | 00:00:00 | | 2001-03-27 | 3,707,200 | 54.10 | 54.80 | 54.04 | 54.14 | 00:00:00 | | 2001-03-28 | 3,668,600 | 54.03 | 54.09 | 53.52 | 53.59 | 00:00:00 | | 2001-03-29 | 4,781,400 | 53.55 | 53.55 | 52.15 | 53.39 | 00:00:00 | | 2001-03-30 | 3,446,400 | 53.44 | 55.30 | 53.44 | 55.05 | 00:00:00 | | 2001-04-02 | 3,763,200 | 55.11 | 55.50 | 53.31 | 53.47 | 00:00:00 | | 2001-04-03 | 3,549,200 | 53.55 | 53.90 | 52.78 | 52.99 | 00:00:00 | | 2001-04-04 | 4,300,600 | 53.50 | 54.80 | 53.46 | 53.97 | 00:00:00 | | 2001-04-05 | 4,700,600 | 53.97 | 55.53 | 53.80 | 55.49 | 00:00:00 | | 2001-04-06 | 3,440,000 | 55.49 | 55.49 | 53.90 | 55.07 | 00:00:00 | | 2001-04-09 | 2,773,600 | 55.57 | 56.27 | 55.57 | 56.26 | 00:00:00 | | 2001-04-10 | 4,523,000 | 57.00 | 57.87 | 56.90 | 57.59 | 00:00:00 | | 2001-04-11 | 7,496,800 | 57.59 | 57.93 | 56.40 | 56.47 | 00:00:00 | | 2001-04-12 | 9,021,800 | 56.40 | 57.19 | 56.35 | 56.60 | 00:00:00 | | 2001-04-16 | 6,021,600 | 57.08 | 58.10 | 57.00 | 58.09 | 00:00:00 | | 2001-04-17 | 5,786,600 | 58.09 | 58.25 | 57.70 | 58.08 | 00:00:00 | | 2001-04-18 | 5,497,200 | 58.07 | 58.59 | 57.40 | 57.80 | 00:00:00 | | 2001-04-19 | 7,566,600 | 58.00 | 58.40 | 57.35 | 57.35 | 00:00:00 | | 2001-04-20 | 3,488,000 | 57.36 | 58.25 | 57.18 | 57.27 | 00:00:00 | | 2001-04-23 | 4,718,000 | 58.00 | 59.10 | 57.86 | 58.68 | 00:00:00 | | 2001-04-24 | 3,402,800 | 59.08 | 59.50 | 59.00 | 59.20 | 00:00:00 | | 2001-04-25 | 3,675,600 | 59.45 | 59.93 | 59.06 | 59.85 | 00:00:00 | | 2001-04-26 | 4,765,400 | 59.98 | 60.25 | 59.80 | 59.98 | 00:00:00 | | 2001-04-27 | 4,260,000 | 60.10 | 60.30 | 59.62 | 60.00 | 00:00:00 | | 2001-04-30 | 5,240,000 | 60.00 | 60.45 | 59.57 | 59.60 | 00:00:00 | | 2001-05-01 | 3,704,800 | 59.61 | 59.79 | 58.99 | 59.25 | 00:00:00 | | 2001-05-02 | 6,105,000 | 58.40 | 58.41 | 56.40 | 56.63 | 00:00:00 | | 2001-05-03 | 4,095,400 | 56.65 | 56.70 | 55.40 | 56.29 | 00:00:00 | | 2001-05-04 | 3,396,000 | 56.65 | 57.57 | 56.64 | 57.46 | 00:00:00 | | 2001-05-07 | 2,430,400 | 58.00 | 58.23 | 57.41 | 57.91 | 00:00:00 | | 2001-05-08 | 2,449,800 | 57.91 | 58.59 | 57.42 | 58.22 | 00:00:00 | | 2001-05-09 | 4,584,600 | 58.51 | 59.60 | 58.50 | 59.53 | 00:00:00 | | 2001-05-10 | 4,241,200 | 59.54 | 60.20 | 59.31 | 59.49 | 00:00:00 | | 2001-05-11 | 2,401,800 | 59.50 | 59.57 | 59.00 | 59.51 | 00:00:00 | | 2001-05-14 | 3,414,200 | 59.70 | 61.27 | 59.67 | 61.13 | 00:00:00 | | 2001-05-15 | 4,639,200 | 61.13 | 62.49 | 61.00 | 62.32 | 00:00:00 | | 2001-05-16 | 8,926,800 | 62.99 | 64.31 | 62.80 | 64.15 | 00:00:00 | | 2001-05-17 | 8,814,200 | 64.40 | 66.75 | 64.10 | 65.87 | 00:00:00 | | 2001-05-18 | 7,283,200 | 66.00 | 68.00 | 66.00 | 67.52 | 00:00:00 | | 2001-05-21 | 4,691,000 | 67.52 | 67.52 | 66.86 | 67.27 | 00:00:00 | | 2001-05-22 | 5,277,000 | 67.28 | 67.90 | 66.81 | 66.86 | 00:00:00 | | 2001-05-23 | 4,878,000 | 66.80 | 67.20 | 66.20 | 66.33 | 00:00:00 | | 2001-05-24 | 4,864,000 | 66.50 | 66.59 | 65.80 | 65.90 | 00:00:00 | | 2001-05-25 | 4,113,400 | 65.70 | 65.84 | 64.47 | 64.99 | 00:00:00 | | 2001-05-29 | 3,631,400 | 65.24 | 65.62 | 64.73 | 64.98 | 00:00:00 | | 2001-05-30 | 2,753,400 | 64.95 | 65.00 | 64.40 | 64.85 | 00:00:00 | | 2001-05-31 | 5,349,600 | 64.86 | 65.10 | 64.12 | 64.74 | 00:00:00 | | 2001-06-01 | 2,703,600 | 64.60 | 64.75 | 64.10 | 64.48 | 00:00:00 | | 2001-06-04 | 3,907,600 | 65.00 | 65.49 | 64.63 | 64.85 | 00:00:00 | | 2001-06-05 | 3,189,600 | 64.84 | 64.84 | 64.06 | 64.52 | 00:00:00 | | 2001-06-06 | 4,119,000 | 63.75 | 63.75 | 62.16 | 63.30 | 00:00:00 | | 2001-06-07 | 3,555,600 | 63.35 | 63.39 | 62.28 | 62.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
