|
 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 | | 2018-04-23 | 9,209,722 | 65.58 | 65.63 | 64.47 | 65.48 | 00:00:00 | | 2018-04-24 | 8,731,627 | 66.00 | 66.62 | 64.85 | 65.31 | 00:00:00 | | 2018-04-25 | 9,867,902 | 64.96 | 65.56 | 63.92 | 65.06 | 00:00:00 | | 2018-04-26 | 10,574,560 | 65.75 | 67.13 | 65.10 | 66.97 | 00:00:00 | | 2018-04-27 | 6,398,799 | 66.43 | 66.76 | 64.95 | 64.95 | 00:00:00 | | 2018-04-30 | 6,381,298 | 64.88 | 66.15 | 64.76 | 65.50 | 00:00:00 | | 2018-05-01 | 7,433,820 | 65.05 | 65.78 | 64.55 | 65.71 | 00:00:00 | | 2018-05-02 | 6,810,047 | 65.18 | 66.00 | 65.14 | 65.45 | 00:00:00 | | 2018-05-03 | 7,088,763 | 64.90 | 66.16 | 64.32 | 65.99 | 00:00:00 | | 2018-05-04 | 6,302,172 | 66.00 | 67.09 | 65.60 | 66.86 | 00:00:00 | | 2018-05-07 | 9,121,533 | 67.27 | 68.64 | 66.69 | 66.77 | 00:00:00 | | 2018-05-08 | 8,988,387 | 66.80 | 67.74 | 65.45 | 67.74 | 00:00:00 | | 2018-05-09 | 9,271,165 | 68.61 | 70.15 | 68.50 | 68.70 | 00:00:00 | | 2018-05-10 | 6,512,326 | 69.46 | 69.71 | 68.65 | 69.34 | 00:00:00 | | 2018-05-11 | 6,382,225 | 69.12 | 69.89 | 68.87 | 69.44 | 00:00:00 | | 2018-05-14 | 8,805,220 | 69.50 | 70.21 | 69.35 | 69.59 | 00:00:00 | | 2018-05-15 | 5,962,666 | 69.55 | 70.59 | 69.24 | 70.09 | 00:00:00 | | 2018-05-16 | 4,363,391 | 70.00 | 70.20 | 69.10 | 69.85 | 00:00:00 | | 2018-05-17 | 5,592,670 | 70.20 | 71.00 | 70.09 | 70.66 | 00:00:00 | | 2018-05-18 | 5,094,691 | 70.50 | 70.84 | 69.53 | 69.55 | 00:00:00 | | 2018-05-21 | 5,426,979 | 70.00 | 70.78 | 69.57 | 70.66 | 00:00:00 | | 2018-05-22 | 6,079,489 | 70.77 | 71.71 | 69.94 | 70.13 | 00:00:00 | | 2018-05-23 | 6,407,487 | 69.62 | 69.87 | 68.28 | 69.12 | 00:00:00 | | 2018-05-24 | 6,404,940 | 68.00 | 68.82 | 67.41 | 68.45 | 00:00:00 | | 2018-05-25 | 8,315,770 | 66.80 | 66.86 | 64.44 | 65.47 | 00:00:00 | | 2018-05-29 | 6,310,128 | 64.80 | 65.82 | 64.34 | 65.71 | 00:00:00 | | 2018-05-30 | 10,273,437 | 66.34 | 68.74 | 66.17 | 68.05 | 00:00:00 | | 2018-05-31 | 2,935,506 | 67.58 | 68.34 | 66.94 | 67.08 | 00:00:00 | | 2018-06-01 | 7,116,234 | 67.76 | 68.98 | 67.34 | 68.29 | 00:00:00 | | 2018-06-04 | 5,599,193 | 68.95 | 69.40 | 67.60 | 67.90 | 00:00:00 | | 2018-06-05 | 6,333,100 | 67.72 | 68.56 | 67.52 | 67.56 | 00:00:00 | | 2018-06-06 | 6,412,175 | 67.71 | 68.42 | 67.31 | 67.88 | 00:00:00 | | 2018-06-07 | 7,693,526 | 68.50 | 69.68 | 68.26 | 69.48 | 00:00:00 | | 2018-06-08 | 6,653,622 | 69.98 | 70.37 | 68.93 | 69.43 | 00:00:00 | | 2018-06-11 | 6,236,952 | 69.96 | 70.99 | 69.52 | 70.49 | 00:00:00 | | 2018-06-12 | 8,306,718 | 70.07 | 70.32 | 69.13 | 69.43 | 00:00:00 | | 2018-06-13 | 6,396,617 | 69.35 | 69.93 | 68.67 | 69.62 | 00:00:00 | | 2018-06-14 | 5,672,591 | 69.99 | 70.02 | 67.84 | 68.13 | 00:00:00 | | 2018-06-15 | 15,834,140 | 67.45 | 67.80 | 65.21 | 65.36 | 00:00:00 | | 2018-06-18 | 2,382,750 | 65.57 | 67.76 | 65.39 | 67.43 | 00:00:00 | | 2018-06-19 | 5,211,463 | 65.72 | 67.04 | 65.43 | 66.26 | 00:00:00 | | 2018-06-20 | 6,323,355 | 67.16 | 67.63 | 66.79 | 67.47 | 00:00:00 | | 2018-06-21 | 7,439,725 | 66.86 | 66.96 | 64.79 | 65.11 | 00:00:00 | | 2018-06-22 | 11,074,915 | 67.47 | 68.41 | 67.25 | 67.78 | 00:00:00 | | 2018-06-25 | 5,274,264 | 67.79 | 68.13 | 65.37 | 66.14 | 00:00:00 | | 2018-06-26 | 4,956,676 | 66.41 | 67.64 | 66.17 | 67.34 | 00:00:00 | | 2018-06-27 | 7,624,645 | 68.23 | 69.52 | 68.09 | 68.74 | 00:00:00 | | 2018-06-28 | 3,958,060 | 69.30 | 69.50 | 67.94 | 68.41 | 00:00:00 | | 2018-06-29 | 7,120,140 | 68.94 | 70.63 | 68.71 | 69.62 | 00:00:00 | | 2018-07-02 | 4,952,834 | 68.91 | 69.33 | 68.20 | 68.59 | 00:00:00 | | 2018-07-03 | 5,338,387 | 69.36 | 71.44 | 69.36 | 69.56 | 00:00:00 | | 2018-07-05 | 5,646,123 | 70.05 | 70.57 | 68.64 | 68.93 | 00:00:00 | | 2018-07-06 | 4,454,880 | 68.69 | 69.81 | 68.47 | 69.65 | 00:00:00 | | 2018-07-09 | 3,774,425 | 70.15 | 70.96 | 69.88 | 70.92 | 00:00:00 | | 2018-07-10 | 5,246,429 | 71.49 | 72.00 | 71.36 | 71.74 | 00:00:00 | | 2018-07-11 | 5,636,440 | 70.92 | 71.76 | 69.43 | 70.05 | 00:00:00 | | 2018-07-12 | 6,386,739 | 70.86 | 71.70 | 70.41 | 71.45 | 00:00:00 | | 2018-07-13 | 6,313,255 | 71.37 | 72.57 | 71.35 | 72.00 | 00:00:00 | | 2018-07-16 | 6,216,239 | 70.88 | 71.59 | 69.54 | 70.58 | 00:00:00 | | 2018-07-17 | 5,723,972 | 70.22 | 70.70 | 69.10 | 70.28 | 00:00:00 | | 2018-07-18 | 5,667,019 | 69.48 | 70.50 | 68.81 | 70.35 | 00:00:00 | | 2018-07-19 | 5,959,233 | 70.13 | 70.44 | 69.49 | 69.69 | 00:00:00 | | 2018-07-20 | 5,617,152 | 69.75 | 70.14 | 69.69 | 70.01 | 00:00:00 | | 2018-07-23 | 7,936,909 | 70.50 | 70.62 | 69.89 | 69.98 | 00:00:00 | | 2018-07-24 | 4,709,106 | 70.70 | 71.55 | 70.37 | 70.85 | 00:00:00 | | 2018-07-25 | 5,146,020 | 70.92 | 71.60 | 70.49 | 71.51 | 00:00:00 | | 2018-07-26 | 7,360,090 | 71.22 | 71.95 | 70.61 | 71.80 | 00:00:00 | | 2018-07-27 | 5,587,553 | 71.48 | 72.27 | 71.19 | 71.45 | 00:00:00 | | 2018-07-30 | 4,934,110 | 72.30 | 72.94 | 72.14 | 72.27 | 00:00:00 | | 2018-07-31 | 5,422,213 | 72.54 | 72.78 | 71.88 | 72.17 | 00:00:00 | | 2018-08-01 | 5,313,244 | 71.52 | 72.05 | 70.91 | 71.81 | 00:00:00 | | 2018-08-02 | 4,559,428 | 71.36 | 71.68 | 70.98 | 71.56 | 00:00:00 | | 2018-08-03 | 4,028,456 | 71.25 | 71.48 | 70.61 | 71.29 | 00:00:00 | | 2018-08-06 | 7,177,558 | 71.44 | 72.15 | 71.07 | 71.73 | 00:00:00 | | 2018-08-07 | 5,577,888 | 72.55 | 73.76 | 72.39 | 72.90 | 00:00:00 | | 2018-08-08 | 5,784,209 | 72.23 | 72.54 | 70.73 | 71.39 | 00:00:00 | | 2018-08-09 | 5,975,606 | 72.20 | 72.64 | 71.52 | 71.75 | 00:00:00 | | 2018-08-10 | 4,855,457 | 71.60 | 72.03 | 71.24 | 71.94 | 00:00:00 | | 2018-08-13 | 4,322,192 | 71.91 | 72.52 | 71.01 | 71.07 | 00:00:00 | | 2018-08-14 | 5,223,404 | 71.93 | 72.69 | 71.71 | 72.15 | 00:00:00 | | 2018-08-15 | 7,944,497 | 71.28 | 71.37 | 67.71 | 67.82 | 00:00:00 | | 2018-08-16 | 5,453,043 | 68.27 | 69.66 | 68.22 | 69.41 | 00:00:00 | | 2018-08-17 | 4,435,249 | 69.87 | 70.11 | 69.32 | 69.77 | 00:00:00 | | 2018-08-20 | 4,472,939 | 69.68 | 71.07 | 69.68 | 70.52 | 00:00:00 | | 2018-08-21 | 781,894 | 71.04 | 71.56 | 71.04 | 71.28 | 00:00:00 | | 2018-08-22 | 5,019,315 | 71.46 | 72.51 | 71.38 | 72.00 | 00:00:00 | | 2018-08-23 | 3,995,485 | 71.55 | 72.11 | 71.22 | 72.05 | 00:00:00 | | 2018-08-24 | 4,934,025 | 72.74 | 73.56 | 72.34 | 72.61 | 00:00:00 | | 2018-08-27 | 3,389,287 | 72.61 | 73.18 | 72.61 | 72.84 | 00:00:00 | | 2018-08-28 | 4,072,233 | 72.84 | 73.09 | 71.92 | 72.05 | 00:00:00 | | 2018-08-29 | 4,887,044 | 72.77 | 73.74 | 72.48 | 73.54 | 00:00:00 | | 2018-08-30 | 5,141,160 | 73.68 | 74.43 | 73.26 | 73.56 | 00:00:00 | | 2018-08-31 | 4,152,275 | 73.08 | 73.54 | 72.97 | 73.43 | 00:00:00 | | 2018-09-04 | 3,447,710 | 73.93 | 74.14 | 72.83 | 73.11 | 00:00:00 | | 2018-09-05 | 5,080,205 | 72.84 | 73.11 | 72.04 | 73.00 | 00:00:00 | | 2018-09-06 | 5,443,677 | 72.17 | 72.47 | 70.51 | 70.54 | 00:00:00 | | 2018-09-07 | 4,370,626 | 69.93 | 70.62 | 69.42 | 70.22 | 00:00:00 | | 2018-09-10 | 5,188,560 | 70.56 | 71.65 | 70.52 | 71.15 | 00:00:00 | | 2018-09-11 | 4,172,224 | 70.99 | 72.08 | 70.60 | 71.47 | 00:00:00 | | 2018-09-12 | 6,137,202 | 72.15 | 72.53 | 71.69 | 71.97 | 00:00:00 | | 2018-09-13 | 4,038,597 | 71.99 | 72.58 | 71.12 | 72.55 | 00:00:00 | | 2018-09-14 | 4,618,467 | 72.41 | 73.93 | 72.41 | 73.50 | 00:00:00 | | 2018-09-17 | 5,938,516 | 73.71 | 74.90 | 73.62 | 74.24 | 00:00:00 | | 2018-09-18 | 1,921,046 | 74.75 | 75.73 | 74.64 | 75.44 | 00:00:00 | | 2018-09-19 | 3,952,794 | 75.00 | 75.86 | 74.65 | 75.53 | 00:00:00 | | 2018-09-20 | 5,220,290 | 75.10 | 76.15 | 74.81 | 75.36 | 00:00:00 | | 2018-09-21 | 15,114,344 | 75.77 | 76.66 | 75.36 | 76.28 | 00:00:00 | | 2018-09-24 | 6,377,278 | 77.00 | 77.90 | 76.79 | 77.06 | 00:00:00 | | 2018-09-25 | 6,145,114 | 77.95 | 78.61 | 77.64 | 78.11 | 00:00:00 | | 2018-09-26 | 6,148,005 | 77.74 | 78.39 | 77.20 | 77.28 | 00:00:00 | | 2018-09-27 | 4,366,980 | 77.72 | 77.99 | 77.31 | 77.52 | 00:00:00 | | 2018-09-28 | 6,190,106 | 77.32 | 78.68 | 77.32 | 77.40 | 00:00:00 | | 2018-10-01 | 6,408,997 | 77.77 | 80.24 | 77.74 | 79.89 | 00:00:00 | | 2018-10-02 | 4,534,591 | 79.29 | 79.47 | 78.22 | 78.28 | 00:00:00 | | 2018-10-03 | 6,825,519 | 78.63 | 78.91 | 77.89 | 78.57 | 00:00:00 | | 2018-10-04 | 4,457,073 | 78.41 | 78.88 | 77.59 | 78.28 | 00:00:00 | | 2018-10-05 | 6,535,672 | 78.00 | 78.57 | 77.59 | 78.39 | 00:00:00 | | 2018-10-08 | 4,034,420 | 77.73 | 78.77 | 77.27 | 78.28 | 00:00:00 | | 2018-10-09 | 4,869,647 | 78.59 | 79.96 | 78.14 | 79.40 | 00:00:00 | | 2018-10-10 | 8,332,301 | 79.57 | 79.65 | 75.01 | 75.09 | 00:00:00 | | 2018-10-11 | 9,326,505 | 74.16 | 74.77 | 71.93 | 72.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
