|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 3,300,800 | 55.63 | 56.48 | 54.88 | 56.17 | 00:00:00 | 2001-12-04 | 3,330,200 | 56.29 | 56.68 | 55.54 | 56.65 | 00:00:00 | 2001-12-05 | 7,204,000 | 57.16 | 58.90 | 57.16 | 58.66 | 00:00:00 | 2001-12-06 | 3,813,200 | 58.54 | 58.55 | 56.20 | 56.29 | 00:00:00 | 2001-12-07 | 2,850,600 | 56.50 | 57.17 | 55.90 | 57.07 | 00:00:00 | 2001-12-10 | 1,727,600 | 56.40 | 56.95 | 56.05 | 56.75 | 00:00:00 | 2001-12-11 | 2,236,400 | 56.75 | 56.75 | 55.43 | 55.43 | 00:00:00 | 2001-12-12 | 2,567,000 | 55.50 | 56.50 | 55.50 | 56.27 | 00:00:00 | 2001-12-13 | 1,625,200 | 56.14 | 56.15 | 55.02 | 55.24 | 00:00:00 | 2001-12-14 | 2,750,400 | 55.42 | 56.70 | 55.33 | 56.61 | 00:00:00 | 2001-12-17 | 2,051,600 | 56.61 | 56.61 | 55.72 | 55.92 | 00:00:00 | 2001-12-18 | 3,087,800 | 55.62 | 56.69 | 55.62 | 56.69 | 00:00:00 | 2001-12-19 | 3,142,000 | 56.69 | 57.90 | 56.27 | 57.85 | 00:00:00 | 2001-12-20 | 3,371,400 | 57.99 | 58.45 | 57.76 | 58.40 | 00:00:00 | 2001-12-21 | 3,987,600 | 58.98 | 59.08 | 58.64 | 58.65 | 00:00:00 | 2001-12-24 | 1,565,400 | 58.75 | 59.79 | 58.75 | 59.60 | 00:00:00 | 2001-12-26 | 2,632,400 | 59.85 | 60.63 | 59.83 | 60.41 | 00:00:00 | 2001-12-27 | 3,880,000 | 60.42 | 60.42 | 58.80 | 59.90 | 00:00:00 | 2001-12-28 | 1,894,800 | 60.24 | 60.74 | 60.10 | 60.49 | 00:00:00 | 2001-12-31 | 1,779,800 | 60.60 | 60.95 | 60.21 | 60.26 | 00:00:00 | 2002-01-02 | 3,599,400 | 60.16 | 60.28 | 58.85 | 60.12 | 00:00:00 | 2002-01-03 | 3,189,600 | 60.12 | 60.56 | 59.25 | 59.77 | 00:00:00 | 2002-01-04 | 2,983,600 | 59.83 | 60.70 | 59.78 | 60.27 | 00:00:00 | 2002-01-07 | 2,118,200 | 60.28 | 60.45 | 59.70 | 60.29 | 00:00:00 | 2002-01-08 | 3,274,600 | 60.29 | 60.29 | 59.11 | 59.50 | 00:00:00 | 2002-01-09 | 3,584,000 | 59.00 | 59.68 | 58.52 | 59.00 | 00:00:00 | 2002-01-10 | 2,987,800 | 59.05 | 59.55 | 58.55 | 59.20 | 00:00:00 | 2002-01-11 | 5,464,200 | 59.20 | 60.20 | 58.76 | 59.25 | 00:00:00 | 2002-01-14 | 3,730,800 | 59.25 | 59.50 | 58.27 | 58.34 | 00:00:00 | 2002-01-15 | 2,881,000 | 58.90 | 59.78 | 58.85 | 59.07 | 00:00:00 | 2002-01-16 | 3,018,400 | 58.25 | 58.56 | 57.89 | 58.10 | 00:00:00 | 2002-01-17 | 1,326,000 | 58.35 | 58.64 | 57.90 | 58.10 | 00:00:00 | 2002-01-18 | 2,236,400 | 57.90 | 58.33 | 57.51 | 58.02 | 00:00:00 | 2002-01-22 | 1,973,600 | 58.05 | 58.30 | 57.37 | 57.37 | 00:00:00 | 2002-01-23 | 2,080,200 | 57.74 | 58.97 | 57.70 | 58.83 | 00:00:00 | 2002-01-24 | 2,617,200 | 58.33 | 59.45 | 58.15 | 59.19 | 00:00:00 | 2002-01-25 | 3,493,400 | 58.96 | 59.50 | 58.58 | 59.33 | 00:00:00 | 2002-01-28 | 2,194,400 | 59.30 | 59.35 | 58.42 | 58.87 | 00:00:00 | 2002-01-29 | 4,229,000 | 58.80 | 58.80 | 57.31 | 57.56 | 00:00:00 | 2002-01-30 | 10,476,800 | 59.25 | 59.25 | 57.47 | 58.45 | 00:00:00 | 2002-01-31 | 4,913,800 | 58.01 | 58.50 | 58.00 | 58.47 | 00:00:00 | 2002-02-01 | 3,160,800 | 58.25 | 59.04 | 58.25 | 59.03 | 00:00:00 | 2002-02-04 | 2,242,600 | 59.03 | 59.03 | 57.80 | 57.93 | 00:00:00 | 2002-02-05 | 1,932,600 | 57.93 | 58.21 | 57.30 | 57.80 | 00:00:00 | 2002-02-06 | 2,483,600 | 57.80 | 58.46 | 57.60 | 58.13 | 00:00:00 | 2002-02-07 | 2,436,000 | 57.80 | 57.88 | 57.03 | 57.35 | 00:00:00 | 2002-02-08 | 2,061,000 | 57.15 | 57.50 | 56.77 | 57.45 | 00:00:00 | 2002-02-11 | 2,425,400 | 57.00 | 58.14 | 56.72 | 58.03 | 00:00:00 | 2002-02-12 | 2,745,800 | 57.90 | 57.90 | 57.12 | 57.41 | 00:00:00 | 2002-02-13 | 2,358,800 | 57.30 | 57.75 | 56.80 | 57.50 | 00:00:00 | 2002-02-14 | 3,238,800 | 57.52 | 58.33 | 57.45 | 57.81 | 00:00:00 | 2002-02-15 | 2,825,400 | 57.81 | 58.35 | 57.76 | 58.15 | 00:00:00 | 2002-02-19 | 2,406,600 | 57.45 | 57.59 | 56.25 | 56.37 | 00:00:00 | 2002-02-20 | 2,278,600 | 56.20 | 56.45 | 55.30 | 56.11 | 00:00:00 | 2002-02-21 | 2,573,400 | 56.20 | 57.19 | 56.20 | 56.72 | 00:00:00 | 2002-02-22 | 2,378,400 | 56.97 | 58.24 | 56.97 | 58.06 | 00:00:00 | 2002-02-25 | 3,393,000 | 58.20 | 59.30 | 57.80 | 59.18 | 00:00:00 | 2002-02-26 | 3,293,600 | 59.23 | 59.24 | 58.04 | 58.89 | 00:00:00 | 2002-02-27 | 2,153,000 | 58.95 | 59.15 | 57.95 | 58.10 | 00:00:00 | 2002-02-28 | 3,690,400 | 58.45 | 59.80 | 58.40 | 59.11 | 00:00:00 | 2002-03-01 | 5,984,600 | 59.55 | 59.56 | 58.40 | 59.30 | 00:00:00 | 2002-03-04 | 3,910,800 | 59.67 | 59.87 | 59.23 | 59.81 | 00:00:00 | 2002-03-05 | 3,003,400 | 59.92 | 59.93 | 59.30 | 59.89 | 00:00:00 | 2002-03-06 | 4,152,200 | 59.90 | 60.94 | 59.79 | 60.85 | 00:00:00 | 2002-03-07 | 3,112,400 | 61.10 | 61.20 | 60.07 | 60.81 | 00:00:00 | 2002-03-08 | 2,648,400 | 61.06 | 61.51 | 60.30 | 60.56 | 00:00:00 | 2002-03-11 | 2,271,200 | 61.00 | 61.55 | 60.75 | 61.40 | 00:00:00 | 2002-03-12 | 4,137,400 | 61.20 | 62.43 | 61.10 | 62.40 | 00:00:00 | 2002-03-13 | 5,022,800 | 62.99 | 63.01 | 62.11 | 62.49 | 00:00:00 | 2002-03-14 | 2,753,200 | 62.53 | 62.54 | 61.80 | 62.06 | 00:00:00 | 2002-03-15 | 3,279,800 | 62.65 | 62.92 | 62.24 | 62.72 | 00:00:00 | 2002-03-18 | 2,647,800 | 62.80 | 63.45 | 62.56 | 63.45 | 00:00:00 | 2002-03-19 | 3,068,600 | 63.45 | 63.80 | 63.23 | 63.64 | 00:00:00 | 2002-03-20 | 3,516,600 | 63.25 | 63.56 | 62.68 | 63.00 | 00:00:00 | 2002-03-21 | 2,945,800 | 62.77 | 63.00 | 62.02 | 62.52 | 00:00:00 | 2002-03-22 | 2,254,200 | 62.30 | 62.31 | 61.47 | 61.72 | 00:00:00 | 2002-03-25 | 2,787,600 | 61.73 | 61.80 | 61.10 | 61.10 | 00:00:00 | 2002-03-26 | 3,110,600 | 61.50 | 61.65 | 61.05 | 61.38 | 00:00:00 | 2002-03-27 | 2,723,800 | 61.80 | 62.69 | 61.50 | 62.69 | 00:00:00 | 2002-03-28 | 3,037,200 | 62.80 | 62.88 | 62.08 | 62.80 | 00:00:00 | 2002-04-01 | 2,819,600 | 62.94 | 63.73 | 62.71 | 63.73 | 00:00:00 | 2002-04-02 | 3,154,000 | 63.65 | 64.10 | 63.53 | 63.68 | 00:00:00 | 2002-04-03 | 2,863,200 | 63.53 | 63.53 | 62.61 | 62.90 | 00:00:00 | 2002-04-04 | 3,214,800 | 62.90 | 62.90 | 61.30 | 61.85 | 00:00:00 | 2002-04-05 | 2,875,400 | 61.60 | 61.85 | 60.60 | 60.64 | 00:00:00 | 2002-04-08 | 2,629,400 | 61.50 | 62.01 | 61.31 | 61.86 | 00:00:00 | 2002-04-09 | 5,855,200 | 61.00 | 61.01 | 59.79 | 60.05 | 00:00:00 | 2002-04-10 | 2,761,200 | 60.05 | 60.61 | 59.76 | 60.35 | 00:00:00 | 2002-04-11 | 2,301,400 | 60.20 | 60.58 | 59.55 | 59.70 | 00:00:00 | 2002-04-12 | 3,577,000 | 59.45 | 59.75 | 57.90 | 58.10 | 00:00:00 | 2002-04-15 | 3,346,400 | 58.68 | 59.50 | 58.68 | 59.50 | 00:00:00 | 2002-04-16 | 3,967,000 | 59.75 | 60.12 | 59.58 | 60.05 | 00:00:00 | 2002-04-17 | 2,194,600 | 60.55 | 60.66 | 59.95 | 60.39 | 00:00:00 | 2002-04-18 | 1,929,800 | 60.65 | 60.85 | 59.66 | 60.66 | 00:00:00 | 2002-04-19 | 2,471,200 | 60.67 | 61.46 | 60.20 | 61.25 | 00:00:00 | 2002-04-22 | 1,827,400 | 61.26 | 61.40 | 60.46 | 60.67 | 00:00:00 | 2002-04-23 | 2,686,600 | 60.05 | 61.20 | 59.95 | 60.97 | 00:00:00 | 2002-04-24 | 2,584,200 | 60.40 | 60.79 | 60.07 | 60.07 | 00:00:00 | 2002-04-25 | 2,367,400 | 60.01 | 61.00 | 59.65 | 60.67 | 00:00:00 | 2002-04-26 | 3,606,600 | 60.56 | 60.74 | 59.56 | 59.83 | 00:00:00 | 2002-04-29 | 1,897,800 | 59.83 | 60.09 | 59.30 | 59.94 | 00:00:00 | 2002-04-30 | 2,489,400 | 59.94 | 60.42 | 59.81 | 59.81 | 00:00:00 | 2002-05-01 | 1,571,800 | 59.61 | 60.39 | 59.36 | 60.18 | 00:00:00 | 2002-05-02 | 2,641,000 | 60.18 | 60.76 | 59.92 | 60.72 | 00:00:00 | 2002-05-03 | 2,840,200 | 60.96 | 61.33 | 60.75 | 60.97 | 00:00:00 | 2002-05-06 | 2,333,400 | 60.66 | 60.67 | 59.60 | 59.60 | 00:00:00 | 2002-05-07 | 1,570,000 | 59.70 | 59.89 | 59.35 | 59.52 | 00:00:00 | 2002-05-08 | 2,389,600 | 60.02 | 60.63 | 59.60 | 60.63 | 00:00:00 | 2002-05-09 | 1,914,600 | 60.50 | 61.00 | 60.01 | 60.48 | 00:00:00 | 2002-05-10 | 1,985,600 | 60.48 | 60.75 | 59.86 | 60.02 | 00:00:00 | 2002-05-13 | 2,806,600 | 59.95 | 61.00 | 59.67 | 60.96 | 00:00:00 | 2002-05-14 | 3,044,200 | 61.30 | 61.34 | 60.71 | 60.98 | 00:00:00 | 2002-05-15 | 3,147,000 | 60.73 | 60.74 | 60.00 | 60.25 | 00:00:00 | 2002-05-16 | 2,064,400 | 60.50 | 61.13 | 60.49 | 60.94 | 00:00:00 | 2002-05-17 | 1,745,400 | 60.76 | 60.78 | 60.08 | 60.49 | 00:00:00 | 2002-05-20 | 1,406,800 | 60.00 | 60.26 | 59.72 | 60.14 | 00:00:00 | 2002-05-21 | 1,958,200 | 59.90 | 60.66 | 59.75 | 59.88 | 00:00:00 | 2002-05-22 | 2,616,400 | 60.13 | 60.60 | 59.82 | 60.52 | 00:00:00 | 2002-05-23 | 2,514,200 | 60.78 | 60.78 | 59.91 | 60.47 | 00:00:00 | 2002-05-24 | 2,563,200 | 60.22 | 60.50 | 59.26 | 59.27 | 00:00:00 | 2002-05-28 | 1,671,800 | 59.47 | 59.47 | 58.51 | 58.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|