|
 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 | | 2014-12-16 | 12,940,400 | 61.44 | 64.98 | 60.84 | 63.22 | 00:00:00 | | 2014-12-19 | 17,683,800 | 69.63 | 71.00 | 68.63 | 70.98 | 00:00:00 | | 2014-12-23 | 8,154,300 | 70.32 | 71.37 | 69.80 | 71.05 | 00:00:00 | | 2014-12-24 | 3,849,000 | 70.54 | 70.63 | 68.94 | 70.13 | 00:00:00 | | 2014-12-26 | 3,335,600 | 70.55 | 70.79 | 69.52 | 69.88 | 00:00:00 | | 2014-12-29 | 5,222,100 | 70.45 | 70.68 | 69.55 | 70.11 | 00:00:00 | | 2015-01-05 | 10,938,900 | 67.71 | 67.98 | 65.43 | 65.64 | 00:00:00 | | 2015-01-09 | 7,966,800 | 64.94 | 65.34 | 64.01 | 64.92 | 00:00:00 | | 2015-01-15 | 9,940,300 | 63.61 | 63.87 | 61.38 | 61.41 | 00:00:00 | | 2015-01-16 | 9,990,000 | 61.75 | 63.48 | 61.48 | 63.08 | 00:00:00 | | 2015-01-20 | 6,870,800 | 62.81 | 63.28 | 61.76 | 63.19 | 00:00:00 | | 2015-02-02 | 10,050,200 | 64.47 | 65.78 | 63.41 | 65.77 | 00:00:00 | | 2015-02-03 | 15,618,200 | 66.93 | 67.96 | 66.51 | 67.74 | 00:00:00 | | 2015-02-04 | 12,234,000 | 66.62 | 66.66 | 65.24 | 65.87 | 00:00:00 | | 2015-02-05 | 8,707,900 | 67.02 | 67.59 | 66.29 | 67.57 | 00:00:00 | | 2015-02-06 | 7,609,800 | 68.24 | 68.38 | 67.18 | 67.49 | 00:00:00 | | 2015-02-12 | 8,642,800 | 68.24 | 68.85 | 67.62 | 68.04 | 00:00:00 | | 2015-02-13 | 8,406,400 | 68.83 | 70.11 | 68.70 | 69.88 | 00:00:00 | | 2015-02-17 | 7,641,400 | 69.15 | 69.97 | 68.52 | 69.47 | 00:00:00 | | 2015-02-20 | 8,781,600 | 67.19 | 67.42 | 66.33 | 67.38 | 00:00:00 | | 2015-02-23 | 6,068,200 | 66.68 | 67.54 | 66.51 | 66.92 | 00:00:00 | | 2015-02-26 | 7,837,000 | 66.89 | 66.89 | 65.59 | 65.85 | 00:00:00 | | 2015-02-27 | 6,937,900 | 66.00 | 66.10 | 65.13 | 65.20 | 00:00:00 | | 2015-03-03 | 5,424,700 | 64.36 | 65.27 | 64.27 | 64.78 | 00:00:00 | | 2015-03-04 | 5,449,100 | 64.79 | 64.79 | 63.67 | 64.25 | 00:00:00 | | 2015-03-05 | 5,972,700 | 64.01 | 64.08 | 63.33 | 63.33 | 00:00:00 | | 2015-03-06 | 6,714,800 | 63.00 | 63.68 | 62.67 | 62.79 | 00:00:00 | | 2015-03-16 | 6,273,900 | 61.21 | 62.46 | 60.83 | 62.40 | 00:00:00 | | 2015-03-17 | 6,476,200 | 62.01 | 62.49 | 61.38 | 62.01 | 00:00:00 | | 2015-03-18 | 9,533,900 | 61.54 | 64.31 | 61.51 | 63.64 | 00:00:00 | | 2015-03-19 | 7,899,700 | 62.78 | 63.31 | 62.45 | 62.76 | 00:00:00 | | 2015-03-20 | 9,895,900 | 63.15 | 64.12 | 63.00 | 63.84 | 00:00:00 | | 2015-03-23 | 7,373,900 | 64.00 | 64.18 | 63.21 | 63.23 | 00:00:00 | | 2015-03-30 | 5,988,100 | 63.48 | 64.15 | 63.40 | 64.00 | 00:00:00 | | 2015-03-31 | 9,153,000 | 63.25 | 63.47 | 62.24 | 62.26 | 00:00:00 | | 2015-04-01 | 8,935,600 | 62.71 | 63.49 | 62.64 | 63.02 | 00:00:00 | | 2015-04-06 | 10,158,900 | 63.42 | 65.88 | 63.40 | 65.39 | 00:00:00 | | 2015-04-07 | 7,168,400 | 65.26 | 66.04 | 65.07 | 65.79 | 00:00:00 | | 2015-04-08 | 8,544,900 | 66.07 | 66.23 | 64.80 | 64.81 | 00:00:00 | | 2015-04-14 | 8,902,200 | 66.82 | 68.55 | 66.74 | 68.36 | 00:00:00 | | 2015-04-15 | 7,606,800 | 68.91 | 69.66 | 68.50 | 69.40 | 00:00:00 | | 2015-04-28 | 4,249,300 | 67.20 | 67.76 | 67.01 | 67.74 | 00:00:00 | | 2015-04-29 | 6,029,000 | 67.42 | 68.31 | 67.22 | 68.06 | 00:00:00 | | 2015-04-30 | 7,258,400 | 69.02 | 69.03 | 67.66 | 67.92 | 00:00:00 | | 2015-05-01 | 5,953,700 | 67.74 | 67.98 | 66.97 | 67.44 | 00:00:00 | | 2015-05-04 | 6,629,300 | 67.41 | 67.62 | 66.70 | 67.02 | 00:00:00 | | 2015-05-05 | 9,132,700 | 67.44 | 68.36 | 66.98 | 67.20 | 00:00:00 | | 2015-05-06 | 7,073,300 | 67.96 | 68.17 | 66.79 | 67.23 | 00:00:00 | | 2015-05-11 | 7,239,200 | 67.12 | 67.20 | 65.11 | 65.28 | 00:00:00 | | 2015-05-14 | 4,339,900 | 65.54 | 66.11 | 65.33 | 65.42 | 00:00:00 | | 2015-05-15 | 4,725,600 | 65.25 | 66.06 | 65.06 | 65.76 | 00:00:00 | | 2015-05-18 | 5,151,500 | 65.75 | 66.22 | 65.18 | 66.04 | 00:00:00 | | 2015-05-21 | 6,049,900 | 65.13 | 65.75 | 64.87 | 65.58 | 00:00:00 | | 2015-05-22 | 3,803,300 | 65.04 | 65.66 | 64.90 | 65.11 | 00:00:00 | | 2015-05-27 | 6,754,900 | 63.94 | 64.99 | 63.70 | 63.82 | 00:00:00 | | 2015-05-28 | 5,185,000 | 63.53 | 63.95 | 63.11 | 63.86 | 00:00:00 | | 2015-06-08 | 6,609,900 | 62.92 | 63.47 | 62.78 | 63.43 | 00:00:00 | | 2015-06-15 | 4,669,200 | 63.08 | 63.64 | 62.80 | 63.27 | 00:00:00 | | 2015-06-18 | 5,410,400 | 63.15 | 63.50 | 62.80 | 62.93 | 00:00:00 | | 2015-06-19 | 12,858,900 | 62.55 | 63.28 | 62.13 | 62.35 | 00:00:00 | | 2015-06-22 | 4,323,000 | 62.48 | 62.97 | 62.19 | 62.58 | 00:00:00 | | 2015-07-02 | 6,746,000 | 60.18 | 60.77 | 60.18 | 60.52 | 00:00:00 | | 2015-07-06 | 7,540,700 | 59.52 | 59.76 | 58.72 | 59.06 | 00:00:00 | | 2015-07-07 | 7,120,000 | 58.90 | 59.90 | 58.24 | 59.65 | 00:00:00 | | 2015-07-08 | 5,589,500 | 59.14 | 59.72 | 58.08 | 58.36 | 00:00:00 | | 2015-07-20 | 8,083,300 | 57.18 | 57.20 | 56.16 | 56.57 | 00:00:00 | | 2015-07-21 | 8,346,100 | 56.76 | 57.16 | 56.17 | 56.49 | 00:00:00 | | 2015-07-28 | 13,328,600 | 50.94 | 52.96 | 50.87 | 52.24 | 00:00:00 | | 2015-07-29 | 10,708,500 | 52.05 | 53.44 | 52.00 | 52.90 | 00:00:00 | | 2015-07-30 | 10,070,400 | 52.99 | 53.29 | 51.88 | 52.07 | 00:00:00 | | 2015-07-31 | 12,111,600 | 51.43 | 51.45 | 50.25 | 50.34 | 00:00:00 | | 2015-08-04 | 7,679,000 | 49.59 | 50.34 | 49.59 | 49.87 | 00:00:00 | | 2015-08-05 | 7,998,700 | 50.30 | 50.85 | 49.03 | 49.12 | 00:00:00 | | 2015-08-06 | 11,631,700 | 48.89 | 50.36 | 48.33 | 50.28 | 00:00:00 | | 2015-08-07 | 10,271,700 | 50.25 | 50.65 | 48.61 | 48.84 | 00:00:00 | | 2015-08-17 | 5,803,100 | 49.48 | 49.81 | 49.26 | 49.56 | 00:00:00 | | 2015-08-18 | 7,302,500 | 49.62 | 49.79 | 49.13 | 49.51 | 00:00:00 | | 2015-08-19 | 14,484,800 | 49.28 | 49.28 | 47.05 | 47.68 | 00:00:00 | | 2015-08-24 | 21,142,500 | 41.98 | 44.93 | 41.10 | 42.93 | 00:00:00 | | 2015-08-25 | 15,697,200 | 45.02 | 45.02 | 42.14 | 42.19 | 00:00:00 | | 2015-08-26 | 18,951,900 | 42.93 | 43.57 | 42.25 | 43.41 | 00:00:00 | | 2015-08-27 | 19,265,300 | 44.62 | 46.53 | 44.45 | 45.87 | 00:00:00 | | 2015-08-28 | 14,897,200 | 45.56 | 48.00 | 45.56 | 46.82 | 00:00:00 | | 2015-08-31 | 17,753,800 | 46.30 | 49.32 | 45.70 | 49.15 | 00:00:00 | | 2015-09-01 | 17,175,100 | 48.17 | 48.17 | 46.79 | 47.75 | 00:00:00 | | 2015-09-02 | 11,236,700 | 48.30 | 48.66 | 47.00 | 48.19 | 00:00:00 | | 2015-09-03 | 9,669,900 | 48.50 | 49.87 | 47.77 | 48.18 | 00:00:00 | | 2015-09-04 | 10,520,200 | 47.21 | 47.60 | 46.86 | 47.20 | 00:00:00 | | 2015-09-11 | 9,245,500 | 47.74 | 47.76 | 46.95 | 47.36 | 00:00:00 | | 2015-09-15 | 6,661,900 | 47.15 | 47.79 | 47.11 | 47.28 | 00:00:00 | | 2015-09-16 | 11,336,700 | 47.71 | 49.54 | 47.64 | 49.47 | 00:00:00 | | 2015-10-02 | 12,523,000 | 47.58 | 51.19 | 47.56 | 51.19 | 00:00:00 | | 2015-10-13 | 6,169,100 | 54.78 | 55.90 | 54.36 | 55.04 | 00:00:00 | | 2015-10-14 | 6,381,200 | 55.05 | 55.70 | 54.89 | 55.46 | 00:00:00 | | 2015-10-19 | 7,895,300 | 54.49 | 54.78 | 53.48 | 53.69 | 00:00:00 | | 2015-10-20 | 8,530,200 | 53.90 | 54.25 | 53.19 | 53.54 | 00:00:00 | | 2015-10-21 | 6,331,400 | 53.41 | 53.82 | 52.90 | 52.97 | 00:00:00 | | 2015-10-22 | 7,360,300 | 53.33 | 54.76 | 53.19 | 54.58 | 00:00:00 | | 2015-10-23 | 5,905,300 | 54.30 | 54.81 | 53.65 | 54.61 | 00:00:00 | | 2015-10-27 | 7,952,100 | 52.01 | 52.13 | 50.74 | 51.69 | 00:00:00 | | 2015-10-28 | 9,311,300 | 51.75 | 53.67 | 51.58 | 53.34 | 00:00:00 | | 2015-10-29 | 9,220,700 | 52.19 | 54.55 | 51.14 | 53.62 | 00:00:00 | | 2015-10-30 | 7,515,400 | 53.93 | 54.17 | 52.59 | 53.35 | 00:00:00 | | 2015-11-03 | 9,080,500 | 55.30 | 57.15 | 55.16 | 56.73 | 00:00:00 | | 2015-11-04 | 8,703,400 | 56.73 | 56.80 | 55.47 | 56.34 | 00:00:00 | | 2015-11-09 | 5,583,800 | 55.63 | 56.14 | 54.39 | 54.64 | 00:00:00 | | 2015-11-12 | 7,332,300 | 52.45 | 53.08 | 51.80 | 51.97 | 00:00:00 | | 2015-11-13 | 6,345,600 | 51.89 | 52.11 | 51.03 | 51.83 | 00:00:00 | | 2015-11-16 | 8,182,400 | 51.90 | 54.44 | 51.59 | 54.37 | 00:00:00 | | 2015-11-19 | 6,299,800 | 54.19 | 54.47 | 53.18 | 53.56 | 00:00:00 | | 2015-11-20 | 5,720,000 | 53.62 | 54.05 | 52.64 | 52.93 | 00:00:00 | | 2015-11-23 | 5,597,100 | 52.79 | 53.77 | 52.47 | 53.28 | 00:00:00 | | 2015-11-24 | 8,052,900 | 53.46 | 55.61 | 53.38 | 55.32 | 00:00:00 | | 2015-11-25 | 5,121,100 | 54.99 | 55.08 | 54.32 | 54.38 | 00:00:00 | | 2015-12-03 | 10,663,300 | 52.81 | 52.98 | 51.48 | 51.61 | 00:00:00 | | 2015-12-04 | 9,389,900 | 50.84 | 51.49 | 50.16 | 51.19 | 00:00:00 | | 2015-12-10 | 11,041,800 | 48.23 | 49.95 | 48.01 | 49.22 | 00:00:00 | | 2015-12-11 | 14,597,300 | 48.25 | 48.45 | 46.81 | 48.13 | 00:00:00 | | 2015-12-16 | 11,401,100 | 50.30 | 50.84 | 49.12 | 49.35 | 00:00:00 | | 2015-12-17 | 12,909,300 | 49.37 | 49.46 | 46.92 | 47.28 | 00:00:00 | | 2015-12-18 | 16,064,800 | 47.05 | 47.58 | 45.76 | 45.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
