|
 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 | | 2017-01-31 | 7,408,400 | 47.81 | 48.79 | 47.37 | 48.76 | 00:00:00 | | 2017-02-01 | 10,030,000 | 49.00 | 49.15 | 47.44 | 48.50 | 00:00:00 | | 2017-02-06 | 8,056,500 | 50.50 | 50.98 | 49.35 | 50.09 | 00:00:00 | | 2017-02-07 | 7,473,200 | 49.55 | 50.23 | 49.08 | 49.42 | 00:00:00 | | 2017-02-08 | 8,544,700 | 49.05 | 50.16 | 48.51 | 49.60 | 00:00:00 | | 2017-02-13 | 6,163,400 | 50.04 | 50.04 | 49.22 | 49.70 | 00:00:00 | | 2017-02-14 | 6,045,600 | 50.00 | 50.18 | 49.33 | 50.14 | 00:00:00 | | 2017-02-21 | 9,535,800 | 48.13 | 48.52 | 47.82 | 48.13 | 00:00:00 | | 2017-02-22 | 7,965,500 | 47.80 | 47.94 | 47.03 | 47.10 | 00:00:00 | | 2017-02-23 | 7,811,600 | 47.79 | 47.86 | 47.03 | 47.30 | 00:00:00 | | 2017-02-27 | 6,092,800 | 47.23 | 47.64 | 46.97 | 47.36 | 00:00:00 | | 2017-03-07 | 5,605,900 | 48.45 | 48.51 | 47.60 | 47.72 | 00:00:00 | | 2017-03-08 | 9,380,600 | 47.41 | 47.66 | 45.81 | 45.91 | 00:00:00 | | 2017-03-09 | 7,215,000 | 45.61 | 46.63 | 45.48 | 46.48 | 00:00:00 | | 2017-03-10 | 8,452,000 | 46.88 | 46.88 | 45.48 | 45.67 | 00:00:00 | | 2017-03-13 | 6,332,600 | 45.68 | 46.17 | 45.54 | 45.84 | 00:00:00 | | 2017-03-16 | 6,315,500 | 45.95 | 46.13 | 45.51 | 45.84 | 00:00:00 | | 2017-03-17 | 8,314,400 | 45.97 | 46.36 | 45.64 | 45.69 | 00:00:00 | | 2017-03-20 | 5,627,900 | 45.40 | 45.98 | 45.05 | 45.86 | 00:00:00 | | 2017-03-31 | 13,340,800 | 49.64 | 50.05 | 49.02 | 49.87 | 00:00:00 | | 2017-04-18 | 6,044,300 | 48.61 | 49.27 | 48.43 | 48.69 | 00:00:00 | | 2017-04-19 | 6,105,700 | 48.76 | 49.07 | 47.82 | 48.00 | 00:00:00 | | 2017-05-02 | 10,324,600 | 47.56 | 47.62 | 46.27 | 46.70 | 00:00:00 | | 2017-05-03 | 5,752,800 | 46.25 | 47.44 | 46.25 | 47.08 | 00:00:00 | | 2017-05-04 | 9,997,900 | 46.78 | 46.85 | 45.69 | 45.92 | 00:00:00 | | 2017-05-05 | 7,848,200 | 45.95 | 46.85 | 45.89 | 46.77 | 00:00:00 | | 2017-05-10 | 7,948,800 | 46.71 | 47.86 | 46.53 | 47.61 | 00:00:00 | | 2017-05-11 | 8,549,800 | 47.01 | 47.81 | 47.01 | 47.42 | 00:00:00 | | 2017-05-12 | 9,108,518 | 47.40 | 47.67 | 46.59 | 46.97 | 00:00:00 | | 2017-05-15 | 7,648,462 | 48.09 | 48.33 | 47.26 | 47.44 | 00:00:00 | | 2017-05-16 | 5,284,977 | 47.67 | 47.72 | 46.68 | 47.13 | 00:00:00 | | 2017-05-17 | 7,453,098 | 47.01 | 47.40 | 46.33 | 46.41 | 00:00:00 | | 2017-05-18 | 6,501,252 | 46.00 | 46.96 | 45.82 | 46.42 | 00:00:00 | | 2017-05-19 | 7,188,115 | 46.89 | 47.69 | 46.62 | 47.48 | 00:00:00 | | 2017-05-22 | 7,945,069 | 47.83 | 47.90 | 46.87 | 46.93 | 00:00:00 | | 2017-05-23 | 7,383,649 | 46.86 | 47.33 | 46.67 | 46.76 | 00:00:00 | | 2017-05-24 | 7,765,715 | 46.64 | 46.75 | 46.14 | 46.67 | 00:00:00 | | 2017-05-25 | 12,334,506 | 46.47 | 46.97 | 44.68 | 45.05 | 00:00:00 | | 2017-05-26 | 10,757,359 | 45.33 | 45.40 | 44.68 | 45.35 | 00:00:00 | | 2017-05-30 | 9,242,574 | 44.93 | 45.09 | 44.53 | 44.79 | 00:00:00 | | 2017-05-31 | 8,668,197 | 44.32 | 44.86 | 44.09 | 44.69 | 00:00:00 | | 2017-06-01 | 7,928,166 | 44.80 | 45.32 | 44.39 | 44.86 | 00:00:00 | | 2017-06-02 | 7,849,983 | 44.58 | 44.62 | 44.02 | 44.26 | 00:00:00 | | 2017-06-05 | 5,722,479 | 44.06 | 44.53 | 44.00 | 44.02 | 00:00:00 | | 2017-06-06 | 8,552,710 | 43.95 | 44.51 | 43.80 | 44.48 | 00:00:00 | | 2017-06-07 | 13,034,991 | 44.20 | 44.43 | 43.24 | 43.56 | 00:00:00 | | 2017-06-08 | 9,151,868 | 43.26 | 43.85 | 43.02 | 43.07 | 00:00:00 | | 2017-06-09 | 10,399,889 | 43.10 | 44.94 | 43.07 | 44.82 | 00:00:00 | | 2017-06-12 | 13,550,405 | 45.25 | 46.04 | 45.25 | 45.72 | 00:00:00 | | 2017-06-13 | 8,599,298 | 45.72 | 46.66 | 45.61 | 46.43 | 00:00:00 | | 2017-06-14 | 7,051,940 | 46.06 | 46.11 | 45.19 | 45.42 | 00:00:00 | | 2017-06-15 | 10,153,841 | 45.36 | 45.85 | 44.90 | 45.39 | 00:00:00 | | 2017-06-16 | 11,605,776 | 45.82 | 46.67 | 45.61 | 46.53 | 00:00:00 | | 2017-06-19 | 5,997,406 | 46.54 | 46.72 | 46.22 | 46.36 | 00:00:00 | | 2017-06-20 | 7,727,024 | 45.41 | 46.04 | 45.30 | 45.82 | 00:00:00 | | 2017-06-21 | 10,683,010 | 45.82 | 46.22 | 44.66 | 44.95 | 00:00:00 | | 2017-06-22 | 8,827,065 | 44.99 | 45.39 | 44.59 | 44.81 | 00:00:00 | | 2017-06-23 | 8,244,447 | 44.79 | 45.31 | 44.47 | 44.83 | 00:00:00 | | 2017-06-26 | 9,044,205 | 44.93 | 44.96 | 44.06 | 44.23 | 00:00:00 | | 2017-06-27 | 8,692,649 | 44.52 | 44.63 | 43.96 | 43.97 | 00:00:00 | | 2017-06-28 | 6,919,175 | 44.05 | 44.34 | 43.72 | 43.96 | 00:00:00 | | 2017-06-29 | 8,202,914 | 44.06 | 44.66 | 43.98 | 44.08 | 00:00:00 | | 2017-06-30 | 9,068,742 | 44.39 | 44.58 | 43.70 | 43.96 | 00:00:00 | | 2017-07-03 | 5,742,946 | 44.21 | 45.83 | 44.19 | 45.66 | 00:00:00 | | 2017-07-05 | 7,705,655 | 45.27 | 45.45 | 43.76 | 44.16 | 00:00:00 | | 2017-07-06 | 7,011,720 | 44.15 | 44.31 | 43.22 | 43.31 | 00:00:00 | | 2017-07-07 | 8,317,188 | 43.12 | 43.28 | 42.50 | 43.00 | 00:00:00 | | 2017-07-10 | 5,612,259 | 42.83 | 43.48 | 42.77 | 43.24 | 00:00:00 | | 2017-07-11 | 5,776,498 | 43.25 | 43.66 | 42.92 | 43.35 | 00:00:00 | | 2017-07-12 | 7,888,963 | 43.82 | 44.00 | 42.93 | 43.24 | 00:00:00 | | 2017-07-13 | 7,012,286 | 43.22 | 43.47 | 42.90 | 43.25 | 00:00:00 | | 2017-07-14 | 5,463,060 | 43.32 | 43.78 | 43.27 | 43.45 | 00:00:00 | | 2017-07-17 | 7,008,539 | 43.31 | 43.52 | 43.09 | 43.19 | 00:00:00 | | 2017-07-18 | 6,834,780 | 43.45 | 43.45 | 42.80 | 43.07 | 00:00:00 | | 2017-07-19 | 8,777,518 | 42.95 | 43.75 | 42.94 | 43.66 | 00:00:00 | | 2017-07-20 | 7,573,148 | 43.78 | 43.83 | 43.10 | 43.23 | 00:00:00 | | 2017-07-21 | 6,451,380 | 42.96 | 43.16 | 42.57 | 42.65 | 00:00:00 | | 2017-07-24 | 6,061,747 | 42.73 | 42.96 | 42.54 | 42.61 | 00:00:00 | | 2017-07-25 | 8,554,248 | 43.35 | 43.96 | 43.23 | 43.65 | 00:00:00 | | 2017-07-26 | 7,024,272 | 43.91 | 44.38 | 43.58 | 43.70 | 00:00:00 | | 2017-07-27 | 9,761,031 | 44.34 | 44.66 | 43.82 | 44.66 | 00:00:00 | | 2017-07-28 | 10,770,003 | 44.73 | 45.94 | 44.62 | 45.26 | 00:00:00 | | 2017-07-31 | 8,336,796 | 45.33 | 45.87 | 45.20 | 45.37 | 00:00:00 | | 2017-08-01 | 6,675,329 | 45.33 | 45.33 | 44.62 | 44.75 | 00:00:00 | | 2017-08-02 | 9,155,464 | 44.39 | 45.63 | 44.27 | 45.61 | 00:00:00 | | 2017-08-03 | 9,186,082 | 45.64 | 45.95 | 44.68 | 44.91 | 00:00:00 | | 2017-08-04 | 6,101,074 | 44.94 | 45.59 | 44.86 | 45.56 | 00:00:00 | | 2017-08-07 | 6,370,164 | 45.27 | 45.48 | 44.83 | 45.17 | 00:00:00 | | 2017-08-08 | 8,031,983 | 45.15 | 46.11 | 45.00 | 45.63 | 00:00:00 | | 2017-08-09 | 7,442,548 | 45.79 | 46.00 | 45.37 | 45.65 | 00:00:00 | | 2017-08-10 | 6,373,129 | 45.68 | 45.95 | 44.93 | 44.97 | 00:00:00 | | 2017-08-11 | 4,205,996 | 44.96 | 45.38 | 44.67 | 44.79 | 00:00:00 | | 2017-08-14 | 5,055,871 | 44.80 | 45.09 | 44.40 | 44.54 | 00:00:00 | | 2017-08-15 | 8,050,182 | 44.44 | 44.70 | 44.05 | 44.50 | 00:00:00 | | 2017-08-16 | 5,759,145 | 44.59 | 44.66 | 43.51 | 43.69 | 00:00:00 | | 2017-08-17 | 6,272,718 | 43.50 | 43.86 | 42.96 | 43.00 | 00:00:00 | | 2017-08-18 | 7,288,205 | 42.96 | 43.56 | 42.51 | 43.11 | 00:00:00 | | 2017-08-21 | 5,615,581 | 42.90 | 42.94 | 42.27 | 42.50 | 00:00:00 | | 2017-08-22 | 5,831,969 | 42.64 | 43.36 | 42.62 | 43.19 | 00:00:00 | | 2017-08-23 | 5,196,820 | 42.95 | 43.95 | 42.83 | 43.69 | 00:00:00 | | 2017-08-24 | 4,354,453 | 43.52 | 43.56 | 43.08 | 43.30 | 00:00:00 | | 2017-08-25 | 5,392,489 | 43.49 | 44.11 | 43.36 | 43.58 | 00:00:00 | | 2017-08-28 | 4,557,400 | 43.60 | 43.63 | 42.70 | 43.05 | 00:00:00 | | 2017-08-29 | 4,580,646 | 42.72 | 42.99 | 42.43 | 42.85 | 00:00:00 | | 2017-08-30 | 6,832,360 | 42.63 | 43.50 | 42.42 | 43.41 | 00:00:00 | | 2017-08-31 | 7,608,503 | 43.78 | 44.15 | 43.52 | 43.66 | 00:00:00 | | 2017-09-01 | 4,789,704 | 43.76 | 44.39 | 43.48 | 44.24 | 00:00:00 | | 2017-09-05 | 5,438,769 | 44.49 | 44.71 | 44.11 | 44.39 | 00:00:00 | | 2017-09-06 | 5,897,812 | 44.75 | 45.35 | 44.73 | 45.06 | 00:00:00 | | 2017-09-07 | 5,147,742 | 44.90 | 45.19 | 44.47 | 45.11 | 00:00:00 | | 2017-09-08 | 4,136,880 | 45.00 | 45.00 | 44.10 | 44.47 | 00:00:00 | | 2017-09-11 | 4,727,309 | 44.66 | 45.29 | 44.50 | 44.93 | 00:00:00 | | 2017-09-12 | 5,183,913 | 45.03 | 45.29 | 44.79 | 44.93 | 00:00:00 | | 2017-09-13 | 6,165,041 | 45.04 | 45.79 | 45.00 | 45.56 | 00:00:00 | | 2017-09-14 | 6,565,044 | 45.74 | 46.36 | 45.65 | 45.83 | 00:00:00 | | 2017-09-15 | 11,772,945 | 45.83 | 46.51 | 45.78 | 46.51 | 00:00:00 | | 2017-09-18 | 6,980,142 | 46.20 | 47.23 | 46.17 | 47.09 | 00:00:00 | | 2017-09-19 | 6,207,462 | 47.11 | 47.78 | 47.09 | 47.55 | 00:00:00 | | 2017-09-20 | 8,595,184 | 47.86 | 48.80 | 47.80 | 48.33 | 00:00:00 | | 2017-09-21 | 5,773,968 | 48.19 | 48.78 | 47.89 | 48.69 | 00:00:00 | | 2017-09-22 | 7,354,059 | 48.70 | 49.65 | 48.63 | 49.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
