|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-09-22 | 7,354,059 | 48.70 | 49.65 | 48.63 | 49.08 | 00:00:00 | | 2017-09-25 | 6,737,227 | 49.41 | 50.19 | 49.39 | 49.98 | 00:00:00 | | 2017-09-26 | 5,432,767 | 49.73 | 50.03 | 49.22 | 49.67 | 00:00:00 | | 2017-09-27 | 5,302,828 | 49.67 | 50.22 | 49.58 | 50.22 | 00:00:00 | | 2017-09-28 | 5,475,125 | 50.45 | 50.83 | 49.81 | 50.00 | 00:00:00 | | 2017-09-29 | 4,146,506 | 49.78 | 50.10 | 49.61 | 50.05 | 00:00:00 | | 2017-10-02 | 4,814,565 | 49.55 | 50.33 | 49.30 | 50.31 | 00:00:00 | | 2017-10-03 | 6,729,667 | 50.17 | 50.23 | 49.23 | 49.24 | 00:00:00 | | 2017-10-04 | 5,259,873 | 49.36 | 49.59 | 48.91 | 49.31 | 00:00:00 | | 2017-10-05 | 5,261,050 | 49.46 | 49.79 | 49.41 | 49.70 | 00:00:00 | | 2017-10-06 | 3,898,329 | 49.15 | 49.44 | 48.70 | 48.86 | 00:00:00 | | 2017-10-09 | 4,765,524 | 49.10 | 49.20 | 48.83 | 48.91 | 00:00:00 | | 2017-10-10 | 5,245,116 | 49.37 | 49.68 | 49.11 | 49.19 | 00:00:00 | | 2017-10-11 | 4,527,355 | 49.20 | 49.73 | 48.89 | 49.60 | 00:00:00 | | 2017-10-12 | 4,424,749 | 49.09 | 49.87 | 49.01 | 49.81 | 00:00:00 | | 2017-10-13 | 4,617,958 | 49.99 | 50.16 | 49.36 | 49.40 | 00:00:00 | | 2017-10-16 | 4,301,583 | 49.71 | 50.13 | 49.65 | 49.72 | 00:00:00 | | 2017-10-17 | 3,558,465 | 49.70 | 49.94 | 49.32 | 49.72 | 00:00:00 | | 2017-10-18 | 6,480,254 | 49.75 | 50.18 | 49.56 | 49.71 | 00:00:00 | | 2017-10-19 | 4,012,893 | 49.39 | 50.04 | 49.30 | 49.71 | 00:00:00 | | 2017-10-20 | 5,984,884 | 49.90 | 50.40 | 49.56 | 50.25 | 00:00:00 | | 2017-10-23 | 5,318,040 | 50.28 | 50.75 | 49.93 | 50.26 | 00:00:00 | | 2017-10-24 | 7,580,275 | 50.48 | 51.32 | 50.42 | 50.99 | 00:00:00 | | 2017-10-25 | 6,338,964 | 51.06 | 51.13 | 49.75 | 49.95 | 00:00:00 | | 2017-10-26 | 7,293,105 | 50.39 | 51.77 | 49.79 | 51.46 | 00:00:00 | | 2017-10-27 | 7,822,927 | 51.16 | 52.23 | 50.20 | 51.21 | 00:00:00 | | 2017-10-30 | 6,617,081 | 51.39 | 51.80 | 50.89 | 51.39 | 00:00:00 | | 2017-10-31 | 6,126,827 | 51.32 | 51.61 | 51.02 | 51.15 | 00:00:00 | | 2017-11-01 | 6,398,967 | 51.81 | 52.28 | 51.43 | 52.10 | 00:00:00 | | 2017-11-02 | 6,160,617 | 52.06 | 52.59 | 51.69 | 52.48 | 00:00:00 | | 2017-11-03 | 8,018,753 | 52.37 | 53.27 | 51.99 | 52.96 | 00:00:00 | | 2017-11-06 | 8,428,333 | 53.01 | 53.94 | 52.80 | 53.67 | 00:00:00 | | 2017-12-13 | 4,876,464 | 51.92 | 52.09 | 51.58 | 51.68 | 00:00:00 | | 2017-12-14 | 6,400,413 | 51.85 | 52.76 | 51.85 | 52.31 | 00:00:00 | | 2017-12-15 | 10,757,100 | 52.75 | 53.05 | 52.06 | 52.17 | 00:00:00 | | 2017-12-18 | 5,510,932 | 52.23 | 52.66 | 52.11 | 52.34 | 00:00:00 | | 2017-12-19 | 4,782,245 | 52.50 | 52.93 | 52.14 | 52.68 | 00:00:00 | | 2017-12-20 | 7,994,879 | 52.86 | 54.51 | 52.46 | 54.25 | 00:00:00 | | 2017-12-21 | 7,676,337 | 54.17 | 56.07 | 54.03 | 55.95 | 00:00:00 | | 2017-12-22 | 3,834,195 | 56.05 | 56.21 | 55.46 | 55.50 | 00:00:00 | | 2017-12-26 | 3,189,374 | 55.78 | 56.37 | 55.54 | 56.23 | 00:00:00 | | 2017-12-27 | 4,331,990 | 56.06 | 56.07 | 55.14 | 55.59 | 00:00:00 | | 2017-12-28 | 4,240,570 | 55.49 | 55.59 | 55.10 | 55.18 | 00:00:00 | | 2017-12-29 | 3,654,204 | 55.44 | 55.50 | 54.87 | 54.89 | 00:00:00 | | 2018-01-02 | 3,962,373 | 55.09 | 55.51 | 54.82 | 55.32 | 00:00:00 | | 2018-01-03 | 4,102,331 | 55.38 | 56.39 | 55.33 | 56.34 | 00:00:00 | | 2018-01-04 | 4,894,264 | 56.41 | 57.19 | 56.09 | 56.99 | 00:00:00 | | 2018-01-05 | 3,756,383 | 56.68 | 56.91 | 56.18 | 56.88 | 00:00:00 | | 2018-01-08 | 4,517,880 | 56.76 | 57.46 | 56.59 | 57.46 | 00:00:00 | | 2018-01-09 | 5,505,021 | 57.47 | 58.32 | 57.41 | 57.93 | 00:00:00 | | 2018-01-10 | 4,626,262 | 58.14 | 58.28 | 57.56 | 57.65 | 00:00:00 | | 2018-01-11 | 7,324,118 | 58.17 | 59.48 | 57.54 | 59.18 | 00:00:00 | | 2018-01-12 | 6,733,775 | 59.39 | 60.24 | 59.12 | 60.05 | 00:00:00 | | 2018-01-16 | 5,447,814 | 60.00 | 60.22 | 58.80 | 58.84 | 00:00:00 | | 2018-01-17 | 5,744,307 | 58.97 | 60.19 | 58.78 | 59.86 | 00:00:00 | | 2018-01-18 | 4,372,354 | 59.62 | 60.06 | 59.15 | 59.76 | 00:00:00 | | 2018-01-19 | 5,015,267 | 59.68 | 59.81 | 59.27 | 59.75 | 00:00:00 | | 2018-01-22 | 5,701,784 | 59.86 | 60.68 | 59.79 | 60.67 | 00:00:00 | | 2018-01-23 | 5,429,213 | 60.61 | 60.70 | 60.03 | 60.47 | 00:00:00 | | 2018-01-24 | 4,879,342 | 60.54 | 61.32 | 60.45 | 60.49 | 00:00:00 | | 2018-01-25 | 5,467,102 | 60.75 | 60.90 | 59.40 | 59.48 | 00:00:00 | | 2018-01-26 | 5,148,504 | 59.70 | 60.52 | 59.61 | 60.39 | 00:00:00 | | 2018-01-29 | 3,987,680 | 59.92 | 60.53 | 59.56 | 59.66 | 00:00:00 | | 2018-01-30 | 6,325,996 | 58.94 | 59.32 | 58.08 | 58.46 | 00:00:00 | | 2018-01-31 | 7,025,978 | 58.53 | 59.24 | 58.28 | 58.81 | 00:00:00 | | 2018-02-01 | 7,009,268 | 59.00 | 59.97 | 58.15 | 59.35 | 00:00:00 | | 2018-02-02 | 8,372,637 | 59.17 | 59.44 | 57.61 | 57.72 | 00:00:00 | | 2018-02-05 | 10,979,260 | 57.14 | 58.47 | 55.41 | 55.94 | 00:00:00 | | 2018-02-06 | 10,988,340 | 54.75 | 56.54 | 54.42 | 55.94 | 00:00:00 | | 2018-02-07 | 7,706,788 | 56.06 | 56.97 | 55.63 | 55.63 | 00:00:00 | | 2018-02-08 | 8,589,629 | 55.62 | 55.83 | 53.23 | 53.24 | 00:00:00 | | 2018-02-09 | 9,667,168 | 53.24 | 53.60 | 50.18 | 52.02 | 00:00:00 | | 2018-02-12 | 7,015,191 | 52.63 | 53.96 | 52.55 | 53.41 | 00:00:00 | | 2018-02-13 | 5,291,066 | 52.93 | 53.94 | 52.61 | 53.32 | 00:00:00 | | 2018-02-14 | 6,560,068 | 52.70 | 55.86 | 52.54 | 55.51 | 00:00:00 | | 2018-02-15 | 6,083,059 | 55.64 | 55.71 | 53.76 | 54.54 | 00:00:00 | | 2018-02-16 | 4,889,746 | 54.39 | 55.06 | 54.23 | 54.65 | 00:00:00 | | 2018-02-20 | 4,068,210 | 54.60 | 55.30 | 54.34 | 54.84 | 00:00:00 | | 2018-02-21 | 5,146,520 | 54.59 | 55.44 | 53.73 | 53.75 | 00:00:00 | | 2018-02-22 | 5,532,439 | 54.26 | 55.50 | 54.19 | 54.91 | 00:00:00 | | 2018-02-23 | 6,464,332 | 55.35 | 57.14 | 55.07 | 57.05 | 00:00:00 | | 2018-02-26 | 5,875,292 | 57.26 | 57.54 | 56.52 | 56.59 | 00:00:00 | | 2018-02-27 | 5,291,980 | 56.50 | 57.62 | 55.82 | 55.83 | 00:00:00 | | 2018-02-28 | 5,788,885 | 56.02 | 56.58 | 54.30 | 54.31 | 00:00:00 | | 2018-03-01 | 5,135,391 | 54.50 | 55.01 | 53.52 | 53.88 | 00:00:00 | | 2018-03-02 | 4,574,396 | 53.54 | 54.21 | 52.78 | 54.06 | 00:00:00 | | 2018-03-05 | 5,266,045 | 53.49 | 54.23 | 53.31 | 53.99 | 00:00:00 | | 2018-03-06 | 4,931,938 | 54.28 | 54.39 | 53.50 | 54.06 | 00:00:00 | | 2018-03-07 | 7,245,777 | 53.31 | 54.46 | 53.24 | 54.07 | 00:00:00 | | 2018-03-08 | 4,489,425 | 54.13 | 54.38 | 52.92 | 53.57 | 00:00:00 | | 2018-03-09 | 5,305,889 | 54.07 | 55.07 | 54.01 | 55.06 | 00:00:00 | | 2018-03-12 | 5,037,696 | 55.01 | 55.41 | 54.59 | 54.74 | 00:00:00 | | 2018-03-13 | 5,511,401 | 54.94 | 55.21 | 53.58 | 53.96 | 00:00:00 | | 2018-03-14 | 4,052,436 | 54.34 | 54.73 | 53.87 | 53.96 | 00:00:00 | | 2018-03-15 | 4,919,405 | 54.31 | 54.51 | 53.38 | 54.03 | 00:00:00 | | 2018-03-16 | 12,686,058 | 54.11 | 55.19 | 53.64 | 54.93 | 00:00:00 | | 2018-03-19 | 4,778,682 | 54.76 | 54.91 | 53.38 | 53.57 | 00:00:00 | | 2018-03-20 | 5,077,121 | 54.10 | 55.47 | 53.91 | 54.70 | 00:00:00 | | 2018-03-21 | 7,184,199 | 55.10 | 57.59 | 55.04 | 57.04 | 00:00:00 | | 2018-03-22 | 10,142,415 | 56.41 | 57.28 | 56.05 | 56.50 | 00:00:00 | | 2018-03-23 | 9,359,537 | 57.04 | 58.38 | 56.97 | 57.74 | 00:00:00 | | 2018-03-26 | 8,460,219 | 58.37 | 59.10 | 58.21 | 59.08 | 00:00:00 | | 2018-03-27 | 9,045,686 | 59.15 | 59.82 | 58.69 | 59.14 | 00:00:00 | | 2018-03-28 | 13,327,619 | 59.16 | 59.74 | 58.43 | 58.73 | 00:00:00 | | 2018-03-29 | 8,469,189 | 58.74 | 59.59 | 58.74 | 59.29 | 00:00:00 | | 2018-04-02 | 7,403,821 | 59.27 | 59.30 | 56.57 | 58.09 | 00:00:00 | | 2018-04-03 | 8,257,314 | 58.54 | 60.08 | 57.86 | 60.03 | 00:00:00 | | 2018-04-04 | 8,174,211 | 58.82 | 59.74 | 58.45 | 59.56 | 00:00:00 | | 2018-04-05 | 6,822,629 | 59.83 | 61.17 | 59.73 | 60.46 | 00:00:00 | | 2018-04-06 | 8,837,538 | 60.21 | 60.65 | 58.54 | 59.26 | 00:00:00 | | 2018-04-09 | 10,832,062 | 59.86 | 61.15 | 59.51 | 60.62 | 00:00:00 | | 2018-04-10 | 11,158,041 | 61.44 | 63.00 | 61.38 | 62.34 | 00:00:00 | | 2018-04-11 | 10,014,141 | 62.30 | 63.28 | 61.60 | 63.23 | 00:00:00 | | 2018-04-12 | 10,336,245 | 63.29 | 63.88 | 62.84 | 63.24 | 00:00:00 | | 2018-04-13 | 9,672,907 | 63.95 | 65.00 | 63.74 | 64.90 | 00:00:00 | | 2018-04-16 | 8,534,926 | 64.97 | 65.99 | 64.38 | 65.73 | 00:00:00 | | 2018-04-17 | 8,312,592 | 65.92 | 66.91 | 65.46 | 66.51 | 00:00:00 | | 2018-04-18 | 11,015,565 | 67.00 | 67.30 | 66.38 | 66.42 | 00:00:00 | | 2018-04-19 | 8,366,275 | 65.89 | 66.60 | 65.55 | 66.31 | 00:00:00 | | 2018-04-20 | 7,008,374 | 65.85 | 66.11 | 65.34 | 65.79 | 00:00:00 | | 2018-04-23 | 9,209,722 | 65.58 | 65.63 | 64.47 | 65.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
