|
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 | 2002-05-28 | 1,671,800 | 59.47 | 59.47 | 58.51 | 58.93 | 00:00:00 | 2002-05-29 | 3,144,600 | 58.94 | 58.94 | 58.25 | 58.50 | 00:00:00 | 2002-05-30 | 4,236,800 | 58.20 | 58.29 | 56.76 | 57.00 | 00:00:00 | 2002-05-31 | 3,265,000 | 57.75 | 58.75 | 57.54 | 57.55 | 00:00:00 | 2002-06-03 | 3,172,200 | 57.56 | 57.73 | 56.47 | 56.47 | 00:00:00 | 2002-06-04 | 3,739,000 | 56.47 | 56.83 | 55.52 | 55.97 | 00:00:00 | 2002-06-05 | 3,122,000 | 55.80 | 56.19 | 55.34 | 56.14 | 00:00:00 | 2002-06-06 | 3,172,200 | 56.60 | 56.87 | 55.36 | 55.93 | 00:00:00 | 2002-06-07 | 3,182,600 | 55.50 | 56.72 | 55.50 | 56.59 | 00:00:00 | 2002-06-10 | 2,762,000 | 56.50 | 56.73 | 55.65 | 55.84 | 00:00:00 | 2002-06-11 | 2,840,000 | 56.50 | 56.58 | 55.45 | 55.53 | 00:00:00 | 2002-06-12 | 3,448,200 | 55.95 | 56.20 | 55.07 | 55.69 | 00:00:00 | 2002-06-13 | 2,518,600 | 56.00 | 56.68 | 55.69 | 55.75 | 00:00:00 | 2002-06-14 | 3,188,000 | 55.00 | 56.02 | 54.53 | 55.58 | 00:00:00 | 2002-06-17 | 2,269,600 | 55.83 | 57.54 | 55.83 | 57.39 | 00:00:00 | 2002-06-18 | 2,159,800 | 57.14 | 57.65 | 57.01 | 57.41 | 00:00:00 | 2002-06-19 | 2,804,400 | 57.44 | 57.68 | 56.77 | 56.86 | 00:00:00 | 2002-06-20 | 2,418,400 | 57.25 | 57.60 | 56.81 | 57.02 | 00:00:00 | 2002-06-21 | 3,848,400 | 56.51 | 57.50 | 56.22 | 56.55 | 00:00:00 | 2002-06-24 | 3,146,400 | 56.80 | 56.96 | 56.15 | 56.50 | 00:00:00 | 2002-06-25 | 2,023,000 | 57.00 | 57.62 | 56.35 | 56.35 | 00:00:00 | 2002-06-26 | 4,036,000 | 56.34 | 57.38 | 55.95 | 57.38 | 00:00:00 | 2002-06-27 | 2,972,000 | 57.74 | 57.93 | 56.76 | 57.88 | 00:00:00 | 2002-06-28 | 4,173,200 | 57.33 | 59.36 | 57.33 | 58.88 | 00:00:00 | 2002-07-01 | 4,183,800 | 58.85 | 59.21 | 58.35 | 59.00 | 00:00:00 | 2002-07-02 | 5,299,200 | 58.92 | 59.20 | 57.46 | 57.54 | 00:00:00 | 2002-07-03 | 5,763,600 | 57.10 | 57.50 | 56.79 | 57.42 | 00:00:00 | 2002-07-05 | 1,921,000 | 57.67 | 58.50 | 57.37 | 58.50 | 00:00:00 | 2002-07-08 | 4,086,200 | 58.50 | 59.20 | 57.72 | 59.17 | 00:00:00 | 2002-07-09 | 2,602,400 | 58.95 | 59.09 | 57.95 | 58.16 | 00:00:00 | 2002-07-10 | 4,238,000 | 58.70 | 58.70 | 55.70 | 55.92 | 00:00:00 | 2002-07-11 | 6,283,400 | 55.50 | 55.51 | 53.40 | 53.40 | 00:00:00 | 2002-07-12 | 5,285,600 | 53.46 | 53.75 | 52.63 | 53.06 | 00:00:00 | 2002-07-15 | 5,041,800 | 50.00 | 52.60 | 49.65 | 51.85 | 00:00:00 | 2002-07-16 | 5,207,800 | 51.35 | 52.11 | 50.46 | 51.25 | 00:00:00 | 2002-07-17 | 3,924,000 | 51.80 | 52.82 | 51.43 | 51.85 | 00:00:00 | 2002-07-18 | 3,931,000 | 51.85 | 52.29 | 50.66 | 50.82 | 00:00:00 | 2002-07-19 | 4,373,200 | 50.70 | 50.70 | 48.21 | 49.00 | 00:00:00 | 2002-07-22 | 5,175,400 | 48.50 | 49.24 | 45.75 | 46.40 | 00:00:00 | 2002-07-23 | 5,537,400 | 46.25 | 47.37 | 45.27 | 45.74 | 00:00:00 | 2002-07-24 | 6,198,200 | 45.85 | 48.04 | 44.75 | 47.78 | 00:00:00 | 2002-07-25 | 4,390,400 | 47.45 | 47.70 | 45.29 | 46.07 | 00:00:00 | 2002-07-26 | 3,283,200 | 46.32 | 47.49 | 46.04 | 47.49 | 00:00:00 | 2002-07-29 | 3,428,000 | 48.14 | 50.21 | 47.93 | 50.20 | 00:00:00 | 2002-07-30 | 4,364,600 | 50.45 | 50.67 | 48.85 | 50.11 | 00:00:00 | 2002-07-31 | 3,191,600 | 50.12 | 51.75 | 49.55 | 51.75 | 00:00:00 | 2002-08-01 | 4,121,800 | 51.10 | 51.30 | 49.13 | 49.21 | 00:00:00 | 2002-08-02 | 4,291,000 | 49.21 | 49.50 | 47.67 | 48.66 | 00:00:00 | 2002-08-05 | 3,639,400 | 48.66 | 49.49 | 46.50 | 46.50 | 00:00:00 | 2002-08-06 | 2,912,400 | 46.85 | 49.57 | 46.85 | 48.49 | 00:00:00 | 2002-08-07 | 3,142,000 | 49.00 | 49.04 | 47.84 | 48.87 | 00:00:00 | 2002-08-08 | 2,514,600 | 49.10 | 51.00 | 48.98 | 51.00 | 00:00:00 | 2002-08-09 | 2,588,200 | 50.80 | 52.03 | 49.74 | 51.78 | 00:00:00 | 2002-08-12 | 2,265,200 | 51.78 | 51.82 | 50.78 | 51.73 | 00:00:00 | 2002-08-13 | 3,204,400 | 51.72 | 51.72 | 50.61 | 50.61 | 00:00:00 | 2002-08-14 | 2,676,000 | 51.30 | 52.40 | 50.45 | 52.27 | 00:00:00 | 2002-08-15 | 2,702,000 | 52.75 | 52.95 | 52.09 | 52.41 | 00:00:00 | 2002-08-16 | 2,313,400 | 52.16 | 52.35 | 51.53 | 51.83 | 00:00:00 | 2002-08-19 | 2,168,000 | 52.00 | 52.63 | 51.45 | 52.29 | 00:00:00 | 2002-08-20 | 1,626,600 | 52.26 | 52.26 | 50.91 | 51.43 | 00:00:00 | 2002-08-21 | 2,227,000 | 51.66 | 51.94 | 50.67 | 51.87 | 00:00:00 | 2002-08-22 | 3,652,800 | 52.00 | 52.97 | 51.70 | 52.79 | 00:00:00 | 2002-08-23 | 1,880,400 | 52.75 | 52.76 | 51.65 | 51.81 | 00:00:00 | 2002-08-26 | 2,138,800 | 52.00 | 52.10 | 51.19 | 51.99 | 00:00:00 | 2002-08-27 | 2,495,600 | 52.51 | 52.95 | 51.77 | 51.85 | 00:00:00 | 2002-08-28 | 2,937,800 | 50.80 | 51.70 | 50.69 | 51.50 | 00:00:00 | 2002-08-29 | 3,716,000 | 51.30 | 51.60 | 50.52 | 51.55 | 00:00:00 | 2002-08-30 | 6,578,600 | 51.64 | 53.13 | 51.48 | 52.58 | 00:00:00 | 2002-09-03 | 8,698,600 | 52.58 | 53.20 | 51.86 | 52.70 | 00:00:00 | 2002-09-04 | 9,257,800 | 52.95 | 52.95 | 50.72 | 51.70 | 00:00:00 | 2002-09-05 | 7,450,000 | 51.40 | 51.97 | 50.80 | 51.60 | 00:00:00 | 2002-09-06 | 6,410,000 | 51.95 | 52.25 | 51.15 | 51.33 | 00:00:00 | 2002-09-09 | 4,524,400 | 51.22 | 51.48 | 50.65 | 51.26 | 00:00:00 | 2002-09-10 | 6,637,400 | 51.40 | 52.14 | 51.35 | 52.11 | 00:00:00 | 2002-09-11 | 3,725,400 | 52.35 | 52.70 | 52.30 | 52.46 | 00:00:00 | 2002-09-12 | 4,828,200 | 52.46 | 52.50 | 51.78 | 52.14 | 00:00:00 | 2002-09-13 | 2,850,200 | 51.50 | 52.20 | 51.45 | 51.95 | 00:00:00 | 2002-09-16 | 3,805,600 | 51.15 | 51.88 | 51.05 | 51.88 | 00:00:00 | 2002-09-17 | 5,274,400 | 51.20 | 51.35 | 49.95 | 49.95 | 00:00:00 | 2002-09-18 | 3,991,800 | 49.95 | 50.78 | 49.06 | 50.33 | 00:00:00 | 2002-09-19 | 3,912,400 | 49.83 | 50.66 | 49.53 | 49.84 | 00:00:00 | 2002-09-20 | 5,465,600 | 49.95 | 50.13 | 48.80 | 48.80 | 00:00:00 | 2002-09-23 | 4,870,600 | 48.81 | 49.19 | 47.80 | 48.45 | 00:00:00 | 2002-09-24 | 4,382,000 | 48.20 | 48.20 | 47.11 | 47.27 | 00:00:00 | 2002-09-25 | 4,168,000 | 47.50 | 48.37 | 46.77 | 48.04 | 00:00:00 | 2002-09-26 | 5,528,200 | 48.45 | 49.46 | 48.30 | 49.18 | 00:00:00 | 2002-09-27 | 4,829,600 | 48.93 | 49.59 | 47.70 | 47.72 | 00:00:00 | 2002-09-30 | 5,107,000 | 47.22 | 47.22 | 45.87 | 46.24 | 00:00:00 | 2002-10-01 | 6,333,800 | 46.00 | 48.11 | 45.92 | 48.11 | 00:00:00 | 2002-10-02 | 3,852,000 | 48.11 | 49.11 | 47.10 | 47.30 | 00:00:00 | 2002-10-03 | 4,966,200 | 47.35 | 48.90 | 47.05 | 48.62 | 00:00:00 | 2002-10-04 | 3,726,000 | 48.62 | 49.10 | 46.60 | 46.95 | 00:00:00 | 2002-10-07 | 4,810,600 | 47.50 | 48.05 | 45.94 | 45.95 | 00:00:00 | 2002-10-08 | 4,635,200 | 46.55 | 46.68 | 45.27 | 46.46 | 00:00:00 | 2002-10-09 | 3,786,800 | 45.95 | 46.45 | 44.60 | 44.66 | 00:00:00 | 2002-10-10 | 6,706,400 | 44.66 | 45.56 | 44.03 | 45.47 | 00:00:00 | 2002-10-11 | 5,756,400 | 45.65 | 46.30 | 45.37 | 45.75 | 00:00:00 | 2002-10-14 | 3,080,800 | 45.75 | 47.53 | 45.52 | 47.34 | 00:00:00 | 2002-10-15 | 3,698,400 | 47.80 | 48.40 | 47.75 | 48.25 | 00:00:00 | 2002-10-16 | 3,165,000 | 48.25 | 48.66 | 47.60 | 48.04 | 00:00:00 | 2002-10-17 | 4,343,800 | 49.25 | 49.44 | 48.57 | 49.27 | 00:00:00 | 2002-10-18 | 2,763,600 | 49.00 | 49.47 | 48.13 | 48.91 | 00:00:00 | 2002-10-21 | 3,214,400 | 48.76 | 48.95 | 47.91 | 48.59 | 00:00:00 | 2002-10-22 | 5,624,200 | 47.65 | 47.80 | 46.40 | 47.20 | 00:00:00 | 2002-10-23 | 4,592,600 | 47.20 | 48.20 | 46.70 | 47.95 | 00:00:00 | 2002-10-24 | 3,921,800 | 48.60 | 48.63 | 46.95 | 47.21 | 00:00:00 | 2002-10-25 | 4,346,600 | 47.43 | 48.10 | 46.56 | 47.48 | 00:00:00 | 2002-10-28 | 3,274,000 | 48.05 | 49.03 | 47.31 | 48.06 | 00:00:00 | 2002-10-29 | 4,408,000 | 47.50 | 47.50 | 45.92 | 46.74 | 00:00:00 | 2002-10-30 | 7,678,600 | 47.55 | 49.40 | 47.55 | 49.17 | 00:00:00 | 2002-10-31 | 7,998,000 | 49.90 | 49.99 | 48.15 | 48.50 | 00:00:00 | 2002-11-01 | 6,627,600 | 48.50 | 49.10 | 47.82 | 48.27 | 00:00:00 | 2002-11-04 | 4,131,000 | 48.50 | 48.50 | 47.10 | 47.69 | 00:00:00 | 2002-11-05 | 3,521,400 | 48.10 | 48.82 | 47.61 | 48.45 | 00:00:00 | 2002-11-06 | 4,554,600 | 49.10 | 49.25 | 47.57 | 49.00 | 00:00:00 | 2002-11-07 | 4,697,200 | 49.00 | 49.35 | 48.56 | 49.20 | 00:00:00 | 2002-11-08 | 3,312,200 | 49.40 | 49.88 | 48.85 | 49.23 | 00:00:00 | 2002-11-11 | 2,426,000 | 49.05 | 49.30 | 47.84 | 48.08 | 00:00:00 | 2002-11-12 | 3,071,200 | 48.25 | 48.40 | 47.64 | 47.92 | 00:00:00 | 2002-11-13 | 3,490,600 | 47.80 | 48.10 | 46.14 | 46.60 | 00:00:00 | 2002-11-14 | 5,017,000 | 47.20 | 48.30 | 46.85 | 48.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|