TR4DER - ConocoPhillips Co [COP] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-12-18	16,064,800	47.05	47.58	45.76	45.93	00:00:00
2015-12-21	10,868,000	46.03	46.15	44.56	45.10	00:00:00
2015-12-22	10,263,400	45.18	46.56	44.91	46.28	00:00:00
2015-12-23	9,719,200	47.29	49.07	47.27	49.03	00:00:00
2016-01-05	6,974,400	46.67	47.52	45.99	47.40	00:00:00
2016-01-06	10,938,400	46.10	46.32	45.04	45.35	00:00:00
2016-01-12	16,774,100	41.87	42.04	39.13	40.25	00:00:00
2016-01-13	18,895,600	40.75	41.79	38.87	39.00	00:00:00
2016-01-19	20,740,300	39.74	39.89	35.60	36.40	00:00:00
2016-01-20	31,269,500	35.54	35.61	32.71	34.75	00:00:00
2016-01-21	19,554,700	34.87	37.34	34.64	36.91	00:00:00
2016-01-22	18,497,500	38.21	39.57	36.74	37.67	00:00:00
2016-01-28	16,834,900	37.92	39.43	37.08	38.02	00:00:00
2016-01-29	18,602,200	38.09	39.27	37.52	39.08	00:00:00
2016-02-02	15,812,100	37.61	38.18	36.44	36.59	00:00:00
2016-02-03	19,810,100	37.59	38.73	35.59	38.63	00:00:00
2016-02-08	21,913,700	31.95	34.50	31.68	34.43	00:00:00
2016-02-11	20,843,100	31.23	32.38	31.05	31.88	00:00:00
2016-02-12	14,901,800	32.29	33.35	31.90	32.90	00:00:00
2016-02-16	12,801,900	33.49	33.70	32.55	32.76	00:00:00
2016-02-17	18,238,700	33.30	34.39	33.03	33.91	00:00:00
2016-02-18	16,807,700	34.48	34.51	33.44	33.70	00:00:00
2016-02-19	14,629,400	33.15	33.28	32.09	32.87	00:00:00
2016-02-22	11,521,300	32.87	34.70	32.87	34.45	00:00:00
2016-02-23	9,663,800	33.92	34.61	32.91	32.92	00:00:00
2016-02-24	10,940,600	32.10	33.04	31.82	32.96	00:00:00
2016-03-17	12,399,900	42.40	43.78	42.19	43.01	00:00:00
2016-03-18	20,536,200	43.59	44.40	42.45	43.02	00:00:00
2016-03-22	8,210,000	42.25	42.78	41.91	41.92	00:00:00
2016-03-23	11,178,000	41.29	41.68	39.81	39.85	00:00:00
2016-03-28	6,611,800	40.10	40.15	39.02	39.68	00:00:00
2016-03-29	8,079,600	39.02	39.73	38.56	39.62	00:00:00
2016-03-30	7,755,500	40.48	40.76	39.57	40.08	00:00:00
2016-04-04	8,663,000	39.79	40.34	38.98	39.10	00:00:00
2016-04-05	7,793,900	38.75	39.29	38.19	39.04	00:00:00
2016-04-06	9,655,600	39.40	40.98	39.17	40.75	00:00:00
2016-04-07	7,082,400	40.43	41.03	39.74	40.31	00:00:00
2016-04-08	8,045,500	41.62	41.89	40.93	41.23	00:00:00
2016-04-29	9,001,500	47.90	48.83	46.95	47.79	00:00:00
2016-05-12	8,347,800	44.05	44.69	43.05	43.73	00:00:00
2016-05-13	6,150,400	43.37	43.92	42.84	43.02	00:00:00
2016-05-17	11,746,900	43.88	44.45	43.46	43.78	00:00:00
2016-05-18	8,120,700	43.38	44.12	43.05	43.34	00:00:00
2016-05-19	6,284,300	42.75	43.62	42.07	43.36	00:00:00
2016-05-20	6,384,000	43.52	43.99	43.04	43.58	00:00:00
2016-05-24	5,968,700	43.92	43.98	43.29	43.46	00:00:00
2016-05-25	6,456,200	43.90	45.06	43.85	44.90	00:00:00
2016-05-26	7,768,200	45.42	45.78	44.69	44.73	00:00:00
2016-05-27	6,067,500	44.27	44.43	43.85	44.33	00:00:00
2016-06-01	7,195,800	43.37	44.08	43.21	44.06	00:00:00
2016-06-02	6,969,700	43.75	44.63	43.45	44.38	00:00:00
2016-06-03	6,052,300	44.39	44.72	43.70	44.18	00:00:00
2016-06-09	5,389,300	46.72	47.14	46.55	46.57	00:00:00
2016-06-10	8,941,200	45.90	46.12	44.26	44.51	00:00:00
2016-06-13	7,355,600	43.96	44.96	43.80	43.88	00:00:00
2016-06-14	7,315,300	43.84	44.60	43.35	44.32	00:00:00
2016-06-15	6,867,500	43.91	44.51	43.41	43.71	00:00:00
2016-06-16	7,005,900	43.20	43.32	42.22	43.16	00:00:00
2016-06-17	9,585,000	43.60	44.74	43.51	44.15	00:00:00
2016-06-22	8,634,000	45.12	45.18	43.91	43.99	00:00:00
2016-06-23	7,665,100	44.60	45.64	44.27	45.63	00:00:00
2016-07-05	10,084,200	42.72	42.77	41.37	41.70	00:00:00
2016-07-12	10,282,700	43.16	44.29	43.11	43.80	00:00:00
2016-07-13	9,162,900	43.80	44.05	42.11	42.87	00:00:00
2016-07-18	5,260,000	42.73	42.94	42.21	42.71	00:00:00
2016-07-21	8,733,800	41.80	42.21	40.88	41.04	00:00:00
2016-07-22	7,282,800	41.11	41.29	40.62	40.76	00:00:00
2016-07-26	5,893,100	40.05	40.86	39.95	40.79	00:00:00
2016-07-27	10,159,400	40.94	41.44	40.00	40.07	00:00:00
2016-07-28	11,521,500	40.25	40.77	39.67	40.26	00:00:00
2016-08-01	9,550,200	40.41	40.42	39.42	39.61	00:00:00
2016-08-02	7,145,800	39.81	40.05	38.80	39.79	00:00:00
2016-08-03	7,759,800	39.82	40.34	39.50	40.31	00:00:00
2016-08-04	6,914,900	40.17	40.46	39.66	40.10	00:00:00
2016-08-05	8,127,800	40.29	40.64	39.92	40.60	00:00:00
2016-08-08	9,670,200	40.98	41.80	40.91	41.56	00:00:00
2016-08-18	6,991,500	43.34	43.69	43.14	43.59	00:00:00
2016-08-19	6,188,400	43.28	43.48	43.02	43.32	00:00:00
2016-08-30	5,425,200	42.59	42.87	42.10	42.23	00:00:00
2016-08-31	8,728,400	42.06	42.13	40.77	41.05	00:00:00
2016-09-01	7,536,600	40.90	41.10	40.13	40.60	00:00:00
2016-09-02	5,578,600	41.15	41.31	40.82	40.92	00:00:00
2016-09-08	10,691,800	41.92	43.34	41.67	43.28	00:00:00
2016-09-12	10,174,100	41.97	43.13	41.56	42.67	00:00:00
2016-09-13	11,732,300	41.92	42.02	40.67	41.01	00:00:00
2016-09-14	10,014,700	40.86	41.45	39.88	39.99	00:00:00
2016-09-19	5,400,500	40.12	40.24	39.28	39.28	00:00:00
2016-09-20	5,877,200	39.33	39.83	39.00	39.01	00:00:00
2016-09-21	6,379,200	39.48	40.13	39.34	40.06	00:00:00
2016-09-27	7,642,200	39.54	39.60	39.00	39.43	00:00:00
2016-10-04	6,263,800	43.43	43.54	42.59	42.87	00:00:00
2016-10-05	6,407,600	43.50	44.12	43.31	43.91	00:00:00
2016-10-18	6,896,900	41.59	41.62	40.37	40.65	00:00:00
2016-10-19	9,603,200	40.96	42.10	40.88	41.72	00:00:00
2016-10-24	9,325,700	41.87	42.56	41.64	42.24	00:00:00
2016-10-25	6,268,300	42.13	42.65	41.77	41.81	00:00:00
2016-10-26	8,279,100	41.25	42.29	41.13	41.80	00:00:00
2016-11-22	7,231,200	46.29	46.69	45.28	46.07	00:00:00
2016-11-23	4,870,600	45.72	46.45	45.53	46.30	00:00:00
2016-11-28	9,388,000	46.72	46.85	45.39	45.50	00:00:00
2016-12-01	11,078,300	50.14	50.15	48.04	48.22	00:00:00
2016-12-02	5,787,900	48.05	48.48	47.73	48.12	00:00:00
2016-12-06	7,105,500	48.47	50.05	48.13	49.90	00:00:00
2016-12-13	7,827,200	52.26	53.17	51.63	52.64	00:00:00
2016-12-14	8,455,300	52.24	52.62	51.38	51.49	00:00:00
2016-12-15	7,795,900	51.12	52.13	50.58	51.74	00:00:00
2016-12-16	10,196,900	51.98	52.14	51.57	51.94	00:00:00
2016-12-19	4,717,600	52.00	52.09	51.56	51.98	00:00:00
2016-12-20	4,650,600	52.22	52.58	51.36	51.55	00:00:00
2016-12-21	4,177,200	51.84	52.16	51.44	51.48	00:00:00
2016-12-27	2,994,000	51.45	51.94	51.35	51.60	00:00:00
2016-12-28	4,226,500	51.47	51.74	50.63	50.77	00:00:00
2016-12-29	3,619,300	50.66	50.82	50.24	50.54	00:00:00
2017-01-03	6,982,200	50.82	51.61	49.92	50.61	00:00:00
2017-01-06	3,467,000	51.02	51.08	50.29	50.74	00:00:00
2017-01-09	5,731,000	50.27	50.53	49.63	49.66	00:00:00
2017-01-19	4,895,100	50.20	50.45	49.78	49.86	00:00:00
2017-01-20	5,726,200	50.39	51.09	50.32	50.73	00:00:00
2017-01-23	5,929,800	50.26	50.57	49.58	49.94	00:00:00
2017-01-30	10,454,600	49.01	49.18	47.19	47.48	00:00:00
2017-01-31	7,408,400	47.81	48.79	47.37	48.76	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>