|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 3,555,600 | 63.35 | 63.39 | 62.28 | 62.28 | 00:00:00 | | 2001-06-08 | 1,998,000 | 62.60 | 62.95 | 61.76 | 62.50 | 00:00:00 | | 2001-06-11 | 3,147,800 | 62.75 | 62.97 | 62.05 | 62.36 | 00:00:00 | | 2001-06-12 | 2,952,800 | 62.30 | 62.75 | 62.20 | 62.73 | 00:00:00 | | 2001-06-13 | 2,764,600 | 62.63 | 62.89 | 61.52 | 62.11 | 00:00:00 | | 2001-06-14 | 2,204,800 | 62.12 | 62.15 | 60.68 | 60.77 | 00:00:00 | | 2001-06-15 | 3,600,000 | 60.20 | 61.45 | 60.20 | 60.67 | 00:00:00 | | 2001-06-18 | 3,587,200 | 60.94 | 60.94 | 59.90 | 60.01 | 00:00:00 | | 2001-06-19 | 2,397,600 | 60.26 | 60.60 | 59.63 | 60.46 | 00:00:00 | | 2001-06-20 | 2,966,600 | 60.36 | 60.98 | 59.61 | 59.74 | 00:00:00 | | 2001-06-21 | 4,586,000 | 59.77 | 59.80 | 57.56 | 58.15 | 00:00:00 | | 2001-06-22 | 3,700,000 | 58.15 | 58.70 | 57.16 | 58.60 | 00:00:00 | | 2001-06-25 | 5,031,600 | 58.60 | 58.67 | 57.50 | 57.52 | 00:00:00 | | 2001-06-26 | 3,113,800 | 57.64 | 58.00 | 57.45 | 57.88 | 00:00:00 | | 2001-06-27 | 4,686,400 | 57.20 | 57.21 | 55.45 | 55.95 | 00:00:00 | | 2001-06-28 | 5,656,800 | 55.90 | 56.03 | 55.26 | 55.60 | 00:00:00 | | 2001-06-29 | 4,330,200 | 55.80 | 57.25 | 55.60 | 57.00 | 00:00:00 | | 2001-07-02 | 3,644,200 | 57.18 | 57.33 | 56.30 | 56.52 | 00:00:00 | | 2001-07-03 | 1,517,800 | 57.25 | 57.25 | 56.32 | 56.85 | 00:00:00 | | 2001-07-05 | 3,928,400 | 57.30 | 57.93 | 56.78 | 57.50 | 00:00:00 | | 2001-07-06 | 3,405,200 | 57.75 | 58.15 | 57.05 | 57.43 | 00:00:00 | | 2001-07-09 | 3,529,000 | 57.50 | 57.50 | 56.65 | 56.82 | 00:00:00 | | 2001-07-10 | 3,889,000 | 56.81 | 57.30 | 56.45 | 56.96 | 00:00:00 | | 2001-07-11 | 3,017,400 | 56.60 | 56.60 | 55.56 | 56.00 | 00:00:00 | | 2001-07-12 | 3,354,600 | 55.75 | 57.06 | 55.10 | 55.50 | 00:00:00 | | 2001-07-13 | 4,280,800 | 55.50 | 56.71 | 55.15 | 55.82 | 00:00:00 | | 2001-07-16 | 3,686,000 | 55.57 | 55.99 | 54.95 | 55.00 | 00:00:00 | | 2001-07-17 | 4,440,200 | 55.00 | 55.00 | 53.56 | 53.67 | 00:00:00 | | 2001-07-18 | 5,860,600 | 53.55 | 53.68 | 52.77 | 53.12 | 00:00:00 | | 2001-07-19 | 3,026,200 | 54.00 | 54.59 | 53.60 | 54.00 | 00:00:00 | | 2001-07-20 | 2,997,400 | 54.45 | 55.13 | 54.45 | 54.91 | 00:00:00 | | 2001-07-23 | 3,047,400 | 55.30 | 55.65 | 54.36 | 55.15 | 00:00:00 | | 2001-07-24 | 4,832,200 | 55.16 | 55.16 | 52.60 | 52.99 | 00:00:00 | | 2001-07-25 | 4,271,200 | 53.25 | 55.65 | 53.05 | 55.61 | 00:00:00 | | 2001-07-26 | 3,296,800 | 55.95 | 56.48 | 55.89 | 56.27 | 00:00:00 | | 2001-07-27 | 2,126,400 | 56.44 | 57.20 | 55.56 | 56.97 | 00:00:00 | | 2001-07-30 | 3,183,000 | 57.30 | 57.74 | 56.95 | 57.44 | 00:00:00 | | 2001-07-31 | 2,827,200 | 57.50 | 57.89 | 56.95 | 57.09 | 00:00:00 | | 2001-08-01 | 3,786,800 | 57.85 | 58.44 | 56.86 | 56.96 | 00:00:00 | | 2001-08-02 | 3,128,200 | 57.25 | 57.58 | 56.28 | 57.56 | 00:00:00 | | 2001-08-03 | 2,816,600 | 57.99 | 57.99 | 56.65 | 56.66 | 00:00:00 | | 2001-08-06 | 1,814,000 | 56.70 | 57.01 | 56.00 | 56.27 | 00:00:00 | | 2001-08-07 | 3,852,400 | 56.70 | 57.48 | 56.60 | 57.15 | 00:00:00 | | 2001-08-08 | 4,436,400 | 57.80 | 57.80 | 56.70 | 57.00 | 00:00:00 | | 2001-08-09 | 3,236,800 | 56.80 | 57.21 | 56.55 | 56.86 | 00:00:00 | | 2001-08-10 | 3,054,800 | 57.15 | 58.05 | 57.01 | 57.94 | 00:00:00 | | 2001-08-13 | 2,174,000 | 58.19 | 58.32 | 57.50 | 57.56 | 00:00:00 | | 2001-08-14 | 2,607,800 | 57.62 | 57.97 | 57.50 | 57.90 | 00:00:00 | | 2001-08-15 | 4,389,400 | 58.50 | 59.34 | 58.00 | 59.22 | 00:00:00 | | 2001-08-16 | 3,172,400 | 59.00 | 59.20 | 58.41 | 58.95 | 00:00:00 | | 2001-08-17 | 1,584,600 | 58.45 | 58.55 | 57.82 | 58.02 | 00:00:00 | | 2001-08-20 | 1,535,000 | 58.02 | 58.14 | 57.62 | 57.70 | 00:00:00 | | 2001-08-21 | 1,720,600 | 57.95 | 58.55 | 57.68 | 57.81 | 00:00:00 | | 2001-08-22 | 3,577,800 | 58.50 | 59.50 | 57.55 | 57.65 | 00:00:00 | | 2001-08-23 | 6,255,800 | 57.90 | 58.91 | 57.80 | 58.60 | 00:00:00 | | 2001-08-24 | 2,160,200 | 59.10 | 59.50 | 58.70 | 59.37 | 00:00:00 | | 2001-08-27 | 2,558,600 | 59.40 | 59.74 | 58.75 | 58.76 | 00:00:00 | | 2001-08-28 | 1,838,400 | 59.00 | 59.00 | 58.17 | 58.27 | 00:00:00 | | 2001-08-29 | 2,539,400 | 59.00 | 59.73 | 58.43 | 58.50 | 00:00:00 | | 2001-08-30 | 3,219,600 | 58.85 | 59.40 | 58.14 | 58.23 | 00:00:00 | | 2001-08-31 | 3,149,400 | 58.20 | 58.60 | 57.50 | 57.50 | 00:00:00 | | 2001-09-04 | 2,638,800 | 58.00 | 59.00 | 57.95 | 58.56 | 00:00:00 | | 2001-09-05 | 2,659,800 | 58.91 | 59.38 | 57.95 | 59.19 | 00:00:00 | | 2001-09-06 | 2,935,200 | 59.19 | 59.86 | 59.00 | 59.40 | 00:00:00 | | 2001-09-07 | 3,637,800 | 59.41 | 59.83 | 59.16 | 59.17 | 00:00:00 | | 2001-09-10 | 2,086,800 | 59.27 | 59.35 | 58.31 | 58.56 | 00:00:00 | | 2001-09-17 | 5,157,000 | 58.57 | 59.25 | 57.50 | 58.59 | 00:00:00 | | 2001-09-18 | 4,799,800 | 57.70 | 58.15 | 55.63 | 55.65 | 00:00:00 | | 2001-09-19 | 5,208,600 | 55.70 | 55.85 | 52.17 | 52.84 | 00:00:00 | | 2001-09-20 | 4,249,000 | 52.44 | 53.41 | 52.25 | 53.25 | 00:00:00 | | 2001-09-21 | 5,233,400 | 52.75 | 55.05 | 51.95 | 54.17 | 00:00:00 | | 2001-09-24 | 6,118,800 | 53.10 | 53.96 | 50.75 | 51.50 | 00:00:00 | | 2001-09-25 | 4,749,400 | 52.00 | 52.00 | 50.00 | 50.87 | 00:00:00 | | 2001-09-26 | 3,439,000 | 51.30 | 51.57 | 50.30 | 50.40 | 00:00:00 | | 2001-09-27 | 3,397,600 | 50.40 | 52.53 | 50.40 | 52.35 | 00:00:00 | | 2001-09-28 | 3,652,800 | 52.50 | 53.94 | 52.30 | 53.94 | 00:00:00 | | 2001-10-01 | 2,739,400 | 53.94 | 53.94 | 52.25 | 53.08 | 00:00:00 | | 2001-10-02 | 2,399,600 | 52.55 | 54.00 | 52.33 | 53.95 | 00:00:00 | | 2001-10-03 | 3,268,200 | 53.94 | 54.48 | 53.00 | 53.59 | 00:00:00 | | 2001-10-04 | 4,217,600 | 53.80 | 54.50 | 53.50 | 54.27 | 00:00:00 | | 2001-10-05 | 3,284,000 | 54.55 | 54.93 | 53.50 | 54.35 | 00:00:00 | | 2001-10-08 | 1,980,400 | 54.36 | 55.74 | 53.80 | 54.99 | 00:00:00 | | 2001-10-09 | 2,101,000 | 55.30 | 55.71 | 54.95 | 55.57 | 00:00:00 | | 2001-10-10 | 2,660,200 | 55.97 | 57.62 | 55.50 | 57.43 | 00:00:00 | | 2001-10-11 | 3,005,400 | 57.41 | 57.62 | 56.02 | 56.95 | 00:00:00 | | 2001-10-12 | 3,602,800 | 56.95 | 57.50 | 56.38 | 57.50 | 00:00:00 | | 2001-10-15 | 3,530,800 | 57.25 | 57.25 | 55.07 | 56.10 | 00:00:00 | | 2001-10-16 | 3,711,600 | 56.09 | 57.30 | 55.87 | 57.00 | 00:00:00 | | 2001-10-17 | 5,886,000 | 57.50 | 58.01 | 56.68 | 56.92 | 00:00:00 | | 2001-10-18 | 3,138,200 | 56.60 | 56.69 | 54.63 | 54.77 | 00:00:00 | | 2001-10-19 | 3,888,600 | 54.78 | 55.50 | 53.56 | 54.90 | 00:00:00 | | 2001-10-22 | 2,591,800 | 55.50 | 55.67 | 54.76 | 55.30 | 00:00:00 | | 2001-10-23 | 3,829,800 | 55.00 | 56.83 | 54.76 | 55.74 | 00:00:00 | | 2001-10-24 | 2,679,000 | 55.74 | 56.25 | 55.07 | 55.72 | 00:00:00 | | 2001-10-25 | 2,504,400 | 55.22 | 56.86 | 55.22 | 56.83 | 00:00:00 | | 2001-10-26 | 2,037,400 | 56.58 | 57.99 | 56.58 | 57.91 | 00:00:00 | | 2001-10-29 | 2,627,000 | 57.56 | 58.25 | 57.26 | 57.60 | 00:00:00 | | 2001-10-30 | 2,847,000 | 57.09 | 57.09 | 55.05 | 55.25 | 00:00:00 | | 2001-10-31 | 4,539,200 | 55.65 | 55.74 | 53.89 | 54.41 | 00:00:00 | | 2001-11-01 | 3,268,800 | 54.55 | 55.66 | 53.90 | 55.61 | 00:00:00 | | 2001-11-02 | 1,919,800 | 54.91 | 54.91 | 53.60 | 53.80 | 00:00:00 | | 2001-11-05 | 3,356,200 | 54.35 | 54.38 | 53.11 | 54.10 | 00:00:00 | | 2001-11-06 | 3,749,800 | 54.10 | 54.90 | 53.30 | 54.84 | 00:00:00 | | 2001-11-07 | 3,370,600 | 54.35 | 55.90 | 54.00 | 55.63 | 00:00:00 | | 2001-11-08 | 2,167,200 | 55.65 | 56.20 | 55.05 | 55.39 | 00:00:00 | | 2001-11-09 | 2,348,200 | 56.19 | 56.94 | 55.85 | 56.55 | 00:00:00 | | 2001-11-12 | 1,697,800 | 55.80 | 57.00 | 55.21 | 56.10 | 00:00:00 | | 2001-11-13 | 1,985,200 | 56.20 | 56.55 | 55.60 | 56.55 | 00:00:00 | | 2001-11-14 | 4,931,800 | 54.50 | 55.09 | 53.00 | 53.42 | 00:00:00 | | 2001-11-15 | 4,638,200 | 52.75 | 52.76 | 50.85 | 51.40 | 00:00:00 | | 2001-11-16 | 4,609,600 | 51.74 | 51.95 | 50.66 | 51.82 | 00:00:00 | | 2001-11-19 | 10,134,600 | 54.90 | 55.20 | 52.22 | 53.35 | 00:00:00 | | 2001-11-20 | 5,186,000 | 54.00 | 55.40 | 53.90 | 54.71 | 00:00:00 | | 2001-11-21 | 3,374,400 | 55.00 | 55.24 | 53.51 | 54.28 | 00:00:00 | | 2001-11-23 | 1,349,000 | 53.76 | 55.00 | 53.35 | 55.00 | 00:00:00 | | 2001-11-26 | 3,324,600 | 54.59 | 54.59 | 53.00 | 54.10 | 00:00:00 | | 2001-11-27 | 3,889,000 | 54.00 | 55.49 | 53.78 | 54.70 | 00:00:00 | | 2001-11-28 | 4,281,600 | 54.60 | 55.59 | 54.05 | 54.64 | 00:00:00 | | 2001-11-29 | 4,118,800 | 54.65 | 56.30 | 54.65 | 56.11 | 00:00:00 | | 2001-11-30 | 3,391,800 | 56.11 | 56.11 | 54.96 | 55.63 | 00:00:00 | | 2001-12-03 | 3,300,800 | 55.63 | 56.48 | 54.88 | 56.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
