|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-10-11 | 9,326,505 | 74.16 | 74.77 | 71.93 | 72.79 | 00:00:00 | 2018-10-12 | 6,296,136 | 73.72 | 74.25 | 72.59 | 73.83 | 00:00:00 | 2018-10-15 | 6,125,041 | 73.83 | 74.19 | 73.01 | 73.27 | 00:00:00 | 2018-10-16 | 5,726,247 | 73.76 | 74.18 | 73.23 | 73.80 | 00:00:00 | 2018-10-17 | 6,759,484 | 74.07 | 74.07 | 72.22 | 72.48 | 00:00:00 | 2018-10-18 | 3,477,850 | 71.62 | 73.17 | 71.66 | 72.63 | 00:00:00 | 2018-10-19 | 5,657,964 | 72.67 | 73.90 | 72.26 | 72.49 | 00:00:00 | 2018-10-22 | 2,079,445 | 72.61 | 72.77 | 71.26 | 71.96 | 00:00:00 | 2018-10-23 | 7,502,039 | 70.54 | 70.59 | 68.21 | 69.22 | 00:00:00 | 2018-10-24 | 9,260,037 | 69.70 | 70.02 | 65.00 | 65.69 | 00:00:00 | 2018-10-25 | 8,665,436 | 67.88 | 68.69 | 66.54 | 68.02 | 00:00:00 | 2018-10-26 | 8,194,001 | 66.96 | 69.07 | 66.67 | 68.48 | 00:00:00 | 2018-10-29 | 6,853,145 | 69.18 | 69.71 | 66.22 | 67.35 | 00:00:00 | 2018-10-30 | 6,506,888 | 67.18 | 69.71 | 66.86 | 69.52 | 00:00:00 | 2018-10-31 | 6,586,082 | 70.39 | 71.82 | 69.75 | 69.90 | 00:00:00 | 2018-11-01 | 7,826,514 | 70.20 | 70.95 | 68.49 | 69.58 | 00:00:00 | 2018-11-02 | 5,725,215 | 69.69 | 70.25 | 67.38 | 67.84 | 00:00:00 | 2018-11-05 | 4,955,514 | 68.69 | 69.50 | 68.25 | 69.03 | 00:00:00 | 2018-11-06 | 6,150,231 | 69.35 | 69.57 | 68.25 | 69.50 | 00:00:00 | 2018-11-07 | 6,585,496 | 70.74 | 71.26 | 69.25 | 70.03 | 00:00:00 | 2018-11-08 | 9,826,884 | 69.76 | 70.31 | 66.67 | 66.91 | 00:00:00 | 2018-11-09 | 9,190,686 | 65.73 | 67.21 | 64.79 | 66.73 | 00:00:00 | 2018-11-12 | 6,767,020 | 67.59 | 68.07 | 65.14 | 65.14 | 00:00:00 | 2018-11-13 | 11,213,930 | 64.78 | 65.58 | 62.60 | 63.72 | 00:00:00 | 2018-11-14 | 9,663,573 | 64.82 | 66.01 | 63.52 | 64.12 | 00:00:00 | 2018-11-15 | 3,396,295 | 63.58 | 64.94 | 63.31 | 64.04 | 00:00:00 | 2018-11-16 | 7,993,579 | 65.59 | 66.44 | 65.38 | 66.12 | 00:00:00 | 2018-11-19 | 7,793,905 | 65.37 | 66.73 | 65.03 | 66.44 | 00:00:00 | 2018-11-20 | 7,454,260 | 65.56 | 65.56 | 63.22 | 63.99 | 00:00:00 | 2018-11-21 | 6,392,646 | 64.41 | 66.15 | 64.22 | 65.48 | 00:00:00 | 2018-11-23 | 5,361,043 | 62.88 | 63.93 | 62.41 | 63.80 | 00:00:00 | 2018-11-26 | 6,355,146 | 64.70 | 65.60 | 64.53 | 64.70 | 00:00:00 | 2018-11-27 | 6,116,387 | 64.73 | 65.60 | 64.15 | 65.28 | 00:00:00 | 2018-11-28 | 5,602,118 | 65.11 | 66.63 | 65.09 | 66.35 | 00:00:00 | 2018-11-29 | 4,605,969 | 66.46 | 67.51 | 66.21 | 66.87 | 00:00:00 | 2018-11-30 | 192,778 | 66.03 | 66.42 | 65.87 | 65.91 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|