|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 5,017,000 | 47.20 | 48.30 | 46.85 | 48.24 | 00:00:00 | | 2002-11-15 | 3,833,200 | 48.24 | 48.89 | 48.14 | 48.75 | 00:00:00 | | 2002-11-18 | 2,587,000 | 49.00 | 49.49 | 48.58 | 49.49 | 00:00:00 | | 2002-11-19 | 3,623,000 | 49.56 | 49.85 | 48.56 | 48.70 | 00:00:00 | | 2002-11-20 | 5,149,400 | 49.00 | 49.57 | 48.74 | 49.57 | 00:00:00 | | 2002-11-21 | 3,368,000 | 49.94 | 49.97 | 49.22 | 49.94 | 00:00:00 | | 2002-11-22 | 6,872,400 | 49.94 | 49.94 | 47.42 | 48.55 | 00:00:00 | | 2002-11-25 | 5,925,600 | 47.65 | 48.62 | 47.42 | 48.44 | 00:00:00 | | 2002-11-26 | 4,824,800 | 48.50 | 48.50 | 47.25 | 47.30 | 00:00:00 | | 2002-11-27 | 3,823,000 | 47.50 | 48.29 | 47.45 | 48.08 | 00:00:00 | | 2002-11-29 | 2,143,800 | 48.35 | 48.35 | 47.64 | 47.81 | 00:00:00 | | 2002-12-02 | 5,225,400 | 49.00 | 49.03 | 47.30 | 47.89 | 00:00:00 | | 2002-12-03 | 4,485,800 | 48.45 | 49.24 | 48.21 | 48.97 | 00:00:00 | | 2002-12-04 | 3,933,200 | 48.98 | 49.48 | 48.75 | 49.25 | 00:00:00 | | 2002-12-05 | 3,814,600 | 49.60 | 50.15 | 49.40 | 49.89 | 00:00:00 | | 2002-12-06 | 4,631,000 | 49.89 | 50.33 | 49.56 | 49.92 | 00:00:00 | | 2002-12-09 | 4,646,800 | 50.15 | 50.75 | 49.65 | 49.68 | 00:00:00 | | 2002-12-10 | 3,718,400 | 49.80 | 50.33 | 49.25 | 50.29 | 00:00:00 | | 2002-12-11 | 3,811,200 | 50.30 | 50.30 | 49.50 | 49.58 | 00:00:00 | | 2002-12-12 | 6,156,800 | 49.40 | 49.64 | 48.70 | 49.25 | 00:00:00 | | 2002-12-13 | 7,637,600 | 49.00 | 49.33 | 48.16 | 48.40 | 00:00:00 | | 2002-12-16 | 6,469,600 | 48.50 | 49.61 | 48.42 | 49.61 | 00:00:00 | | 2002-12-17 | 5,575,000 | 49.61 | 49.97 | 49.35 | 49.79 | 00:00:00 | | 2002-12-18 | 4,811,200 | 49.15 | 49.85 | 49.10 | 49.28 | 00:00:00 | | 2002-12-19 | 5,053,600 | 48.95 | 49.46 | 48.60 | 48.86 | 00:00:00 | | 2002-12-20 | 5,581,200 | 49.05 | 49.93 | 48.92 | 49.93 | 00:00:00 | | 2002-12-23 | 4,421,000 | 49.94 | 50.00 | 49.43 | 49.70 | 00:00:00 | | 2002-12-24 | 1,714,400 | 49.65 | 49.70 | 49.08 | 49.14 | 00:00:00 | | 2002-12-26 | 2,825,400 | 49.20 | 49.74 | 48.49 | 48.58 | 00:00:00 | | 2002-12-27 | 2,244,800 | 48.75 | 48.95 | 47.60 | 47.82 | 00:00:00 | | 2002-12-30 | 3,245,600 | 48.05 | 48.55 | 47.79 | 48.55 | 00:00:00 | | 2002-12-31 | 3,445,600 | 48.56 | 48.66 | 47.74 | 48.39 | 00:00:00 | | 2003-01-02 | 4,094,200 | 48.80 | 49.40 | 48.46 | 49.33 | 00:00:00 | | 2003-01-03 | 2,791,200 | 49.53 | 49.72 | 49.25 | 49.40 | 00:00:00 | | 2003-01-06 | 4,749,600 | 49.50 | 50.50 | 49.25 | 50.33 | 00:00:00 | | 2003-01-07 | 6,311,600 | 49.85 | 50.00 | 48.31 | 48.44 | 00:00:00 | | 2003-01-08 | 6,308,800 | 48.44 | 48.75 | 47.58 | 47.59 | 00:00:00 | | 2003-01-09 | 5,230,600 | 47.35 | 48.09 | 47.35 | 48.01 | 00:00:00 | | 2003-01-10 | 5,266,200 | 47.80 | 47.81 | 46.60 | 46.69 | 00:00:00 | | 2003-01-13 | 5,219,400 | 46.90 | 47.25 | 46.45 | 47.17 | 00:00:00 | | 2003-01-14 | 5,573,000 | 47.25 | 47.74 | 46.88 | 47.74 | 00:00:00 | | 2003-01-15 | 5,201,400 | 47.75 | 48.20 | 47.30 | 47.72 | 00:00:00 | | 2003-01-16 | 3,827,200 | 48.22 | 48.45 | 48.04 | 48.25 | 00:00:00 | | 2003-01-17 | 3,451,200 | 48.26 | 48.55 | 48.01 | 48.11 | 00:00:00 | | 2003-01-21 | 4,242,400 | 47.56 | 47.70 | 47.17 | 47.40 | 00:00:00 | | 2003-01-22 | 5,248,600 | 47.30 | 47.73 | 46.53 | 47.46 | 00:00:00 | | 2003-01-23 | 3,709,600 | 47.60 | 47.75 | 47.23 | 47.55 | 00:00:00 | | 2003-01-24 | 4,886,000 | 47.35 | 47.44 | 46.10 | 46.37 | 00:00:00 | | 2003-01-27 | 3,772,200 | 46.37 | 46.45 | 45.14 | 45.31 | 00:00:00 | | 2003-01-28 | 3,342,800 | 45.60 | 46.26 | 45.16 | 45.91 | 00:00:00 | | 2003-01-29 | 5,977,000 | 46.30 | 48.07 | 45.70 | 48.01 | 00:00:00 | | 2003-01-30 | 6,301,800 | 48.01 | 48.39 | 47.42 | 47.45 | 00:00:00 | | 2003-01-31 | 4,431,600 | 47.30 | 48.59 | 47.00 | 48.19 | 00:00:00 | | 2003-02-03 | 5,289,800 | 48.19 | 49.75 | 48.03 | 49.58 | 00:00:00 | | 2003-02-04 | 5,418,600 | 49.58 | 50.40 | 48.93 | 50.05 | 00:00:00 | | 2003-02-05 | 3,689,600 | 50.44 | 50.45 | 49.36 | 49.41 | 00:00:00 | | 2003-02-06 | 4,848,000 | 49.42 | 49.42 | 48.50 | 48.85 | 00:00:00 | | 2003-02-07 | 3,709,400 | 48.95 | 49.14 | 48.56 | 48.66 | 00:00:00 | | 2003-02-10 | 3,402,200 | 48.45 | 49.05 | 48.42 | 48.81 | 00:00:00 | | 2003-02-11 | 3,854,000 | 49.00 | 49.32 | 48.26 | 48.51 | 00:00:00 | | 2003-02-12 | 3,490,200 | 48.15 | 48.69 | 47.85 | 47.88 | 00:00:00 | | 2003-02-13 | 2,997,800 | 47.95 | 48.10 | 47.35 | 47.93 | 00:00:00 | | 2003-02-14 | 3,186,600 | 48.00 | 48.73 | 47.70 | 48.72 | 00:00:00 | | 2003-02-18 | 3,615,200 | 48.70 | 49.44 | 48.48 | 49.27 | 00:00:00 | | 2003-02-19 | 2,913,400 | 49.47 | 49.69 | 49.01 | 49.49 | 00:00:00 | | 2003-02-20 | 3,648,200 | 49.50 | 49.72 | 48.56 | 48.58 | 00:00:00 | | 2003-02-21 | 5,695,600 | 48.70 | 50.30 | 48.60 | 49.94 | 00:00:00 | | 2003-02-24 | 4,332,200 | 50.00 | 50.39 | 49.44 | 49.67 | 00:00:00 | | 2003-02-25 | 5,142,600 | 49.67 | 50.10 | 49.42 | 49.96 | 00:00:00 | | 2003-02-26 | 5,916,800 | 49.96 | 50.69 | 49.69 | 50.28 | 00:00:00 | | 2003-02-27 | 6,327,400 | 50.96 | 51.08 | 50.38 | 50.70 | 00:00:00 | | 2003-02-28 | 5,392,000 | 51.15 | 51.29 | 50.55 | 50.70 | 00:00:00 | | 2003-03-03 | 6,125,000 | 51.10 | 51.85 | 51.10 | 51.75 | 00:00:00 | | 2003-03-04 | 5,625,400 | 51.75 | 51.84 | 51.38 | 51.50 | 00:00:00 | | 2003-03-05 | 5,102,400 | 51.50 | 51.95 | 51.13 | 51.38 | 00:00:00 | | 2003-03-06 | 6,981,000 | 51.00 | 51.44 | 50.61 | 50.81 | 00:00:00 | | 2003-03-07 | 7,356,800 | 50.81 | 51.71 | 50.68 | 51.60 | 00:00:00 | | 2003-03-10 | 3,820,200 | 51.60 | 51.83 | 50.80 | 50.93 | 00:00:00 | | 2003-03-11 | 4,366,000 | 51.05 | 51.45 | 50.65 | 50.71 | 00:00:00 | | 2003-03-12 | 6,535,800 | 50.71 | 50.71 | 49.25 | 49.70 | 00:00:00 | | 2003-03-13 | 3,664,400 | 50.35 | 50.36 | 49.80 | 50.26 | 00:00:00 | | 2003-03-14 | 4,483,800 | 50.36 | 50.58 | 49.75 | 50.58 | 00:00:00 | | 2003-03-17 | 6,915,000 | 50.58 | 51.50 | 50.55 | 51.00 | 00:00:00 | | 2003-03-18 | 5,904,400 | 51.00 | 51.00 | 49.70 | 50.92 | 00:00:00 | | 2003-03-19 | 4,438,600 | 51.20 | 51.60 | 50.82 | 51.38 | 00:00:00 | | 2003-03-20 | 4,651,000 | 51.38 | 52.24 | 51.05 | 52.08 | 00:00:00 | | 2003-03-21 | 5,034,400 | 52.30 | 52.34 | 51.55 | 51.65 | 00:00:00 | | 2003-03-24 | 4,370,200 | 51.66 | 51.95 | 50.67 | 51.08 | 00:00:00 | | 2003-03-25 | 3,756,000 | 51.50 | 52.60 | 51.30 | 52.02 | 00:00:00 | | 2003-03-26 | 3,767,000 | 52.12 | 52.32 | 51.70 | 51.87 | 00:00:00 | | 2003-03-27 | 4,691,600 | 51.88 | 53.06 | 51.70 | 52.65 | 00:00:00 | | 2003-03-28 | 4,643,000 | 52.60 | 53.83 | 52.55 | 53.59 | 00:00:00 | | 2003-03-31 | 4,541,600 | 53.59 | 53.85 | 53.14 | 53.60 | 00:00:00 | | 2003-04-01 | 4,154,000 | 53.80 | 54.25 | 53.55 | 54.02 | 00:00:00 | | 2003-04-02 | 7,056,200 | 54.00 | 54.01 | 52.85 | 53.35 | 00:00:00 | | 2003-04-03 | 5,005,800 | 53.44 | 53.65 | 52.00 | 52.31 | 00:00:00 | | 2003-04-04 | 4,457,800 | 53.00 | 53.00 | 52.30 | 52.60 | 00:00:00 | | 2003-04-07 | 5,767,000 | 52.95 | 53.25 | 51.60 | 51.73 | 00:00:00 | | 2003-04-08 | 3,680,600 | 51.20 | 51.40 | 50.93 | 51.25 | 00:00:00 | | 2003-04-09 | 4,253,800 | 51.35 | 51.55 | 50.76 | 50.90 | 00:00:00 | | 2003-04-10 | 4,203,600 | 50.90 | 51.20 | 50.82 | 51.00 | 00:00:00 | | 2003-04-11 | 2,912,800 | 51.10 | 51.40 | 50.90 | 51.07 | 00:00:00 | | 2003-04-14 | 3,201,200 | 51.00 | 51.36 | 50.87 | 51.30 | 00:00:00 | | 2003-04-15 | 4,502,400 | 51.35 | 51.56 | 51.02 | 51.21 | 00:00:00 | | 2003-04-16 | 3,433,600 | 51.30 | 51.40 | 50.55 | 50.77 | 00:00:00 | | 2003-04-17 | 3,820,600 | 50.77 | 51.39 | 50.77 | 51.25 | 00:00:00 | | 2003-04-21 | 2,768,400 | 51.05 | 51.49 | 50.97 | 51.07 | 00:00:00 | | 2003-04-22 | 3,538,800 | 51.07 | 51.90 | 50.70 | 51.75 | 00:00:00 | | 2003-04-23 | 3,378,200 | 51.70 | 51.83 | 50.99 | 51.59 | 00:00:00 | | 2003-04-24 | 4,964,200 | 51.52 | 51.85 | 50.82 | 50.83 | 00:00:00 | | 2003-04-25 | 5,314,200 | 50.88 | 50.88 | 49.67 | 50.41 | 00:00:00 | | 2003-04-28 | 3,667,800 | 50.10 | 50.80 | 50.00 | 50.63 | 00:00:00 | | 2003-04-29 | 5,377,800 | 50.80 | 50.80 | 49.87 | 50.05 | 00:00:00 | | 2003-04-30 | 4,738,000 | 50.03 | 50.52 | 49.93 | 50.30 | 00:00:00 | | 2003-05-01 | 3,565,400 | 50.54 | 50.71 | 49.87 | 50.33 | 00:00:00 | | 2003-05-02 | 4,281,600 | 50.70 | 51.80 | 50.60 | 51.50 | 00:00:00 | | 2003-05-05 | 3,407,000 | 51.50 | 51.70 | 51.15 | 51.55 | 00:00:00 | | 2003-05-06 | 4,972,000 | 51.55 | 51.99 | 51.40 | 51.60 | 00:00:00 | | 2003-05-07 | 5,664,600 | 51.74 | 52.00 | 51.23 | 51.90 | 00:00:00 | | 2003-05-08 | 4,958,000 | 51.80 | 52.25 | 51.30 | 51.37 | 00:00:00 | | 2003-05-09 | 5,828,800 | 51.33 | 51.39 | 50.40 | 50.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
