|
 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 | | 2003-05-09 | 5,828,800 | 51.33 | 51.39 | 50.40 | 50.80 | 00:00:00 | | 2003-05-12 | 3,704,000 | 50.83 | 51.54 | 50.71 | 51.38 | 00:00:00 | | 2003-05-13 | 3,078,200 | 51.46 | 52.32 | 51.10 | 52.05 | 00:00:00 | | 2003-05-14 | 2,565,000 | 52.15 | 52.25 | 51.60 | 51.80 | 00:00:00 | | 2003-05-15 | 3,334,200 | 51.90 | 52.13 | 51.77 | 52.00 | 00:00:00 | | 2003-05-16 | 4,180,200 | 52.00 | 52.34 | 51.62 | 52.09 | 00:00:00 | | 2003-05-19 | 3,148,600 | 51.98 | 52.34 | 51.76 | 51.76 | 00:00:00 | | 2003-05-20 | 3,446,000 | 52.10 | 52.25 | 51.40 | 51.93 | 00:00:00 | | 2003-05-21 | 5,057,200 | 51.93 | 53.27 | 51.59 | 53.15 | 00:00:00 | | 2003-05-22 | 2,665,000 | 52.97 | 53.10 | 52.62 | 52.90 | 00:00:00 | | 2003-05-23 | 4,566,200 | 52.90 | 53.31 | 52.75 | 53.16 | 00:00:00 | | 2003-05-27 | 5,483,800 | 53.16 | 54.46 | 52.95 | 54.40 | 00:00:00 | | 2003-05-28 | 5,503,200 | 54.42 | 54.60 | 53.76 | 53.83 | 00:00:00 | | 2003-05-29 | 5,144,800 | 54.19 | 54.19 | 52.75 | 52.99 | 00:00:00 | | 2003-05-30 | 4,298,000 | 53.30 | 54.30 | 52.99 | 53.97 | 00:00:00 | | 2003-06-02 | 4,269,000 | 54.23 | 55.45 | 54.08 | 55.04 | 00:00:00 | | 2003-06-03 | 3,584,800 | 55.25 | 55.45 | 54.71 | 55.35 | 00:00:00 | | 2003-06-04 | 4,774,200 | 55.20 | 55.95 | 55.20 | 55.45 | 00:00:00 | | 2003-06-05 | 3,715,000 | 55.25 | 55.35 | 54.80 | 55.19 | 00:00:00 | | 2003-06-06 | 3,121,600 | 55.40 | 55.50 | 54.64 | 54.70 | 00:00:00 | | 2003-06-09 | 4,514,800 | 54.00 | 54.17 | 53.80 | 54.03 | 00:00:00 | | 2003-06-10 | 2,571,000 | 54.75 | 54.92 | 54.18 | 54.55 | 00:00:00 | | 2003-06-11 | 5,196,000 | 54.80 | 55.33 | 54.54 | 55.29 | 00:00:00 | | 2003-06-12 | 4,673,600 | 55.30 | 55.60 | 55.07 | 55.44 | 00:00:00 | | 2003-06-13 | 4,299,800 | 55.11 | 55.12 | 53.93 | 54.31 | 00:00:00 | | 2003-06-16 | 5,828,000 | 54.80 | 55.15 | 54.11 | 54.76 | 00:00:00 | | 2003-06-17 | 5,483,600 | 54.76 | 54.93 | 54.47 | 54.83 | 00:00:00 | | 2003-06-18 | 4,297,400 | 54.83 | 54.90 | 54.50 | 54.73 | 00:00:00 | | 2003-06-19 | 3,190,000 | 54.73 | 55.00 | 53.69 | 54.75 | 00:00:00 | | 2003-06-20 | 6,358,200 | 55.00 | 55.04 | 54.65 | 54.80 | 00:00:00 | | 2003-06-23 | 4,284,400 | 54.90 | 54.98 | 54.74 | 54.86 | 00:00:00 | | 2003-06-24 | 4,118,400 | 54.88 | 55.00 | 54.75 | 54.81 | 00:00:00 | | 2003-06-25 | 4,824,400 | 54.90 | 55.25 | 54.23 | 54.28 | 00:00:00 | | 2003-06-26 | 3,648,600 | 54.35 | 54.70 | 54.00 | 54.60 | 00:00:00 | | 2003-06-27 | 4,272,200 | 54.61 | 54.95 | 54.48 | 54.71 | 00:00:00 | | 2003-06-30 | 4,089,000 | 54.95 | 55.10 | 54.65 | 54.80 | 00:00:00 | | 2003-07-01 | 4,743,800 | 54.75 | 55.10 | 54.25 | 55.03 | 00:00:00 | | 2003-07-02 | 4,833,800 | 55.03 | 55.20 | 54.04 | 55.05 | 00:00:00 | | 2003-07-03 | 2,721,200 | 54.80 | 54.80 | 54.11 | 54.60 | 00:00:00 | | 2003-07-07 | 5,651,000 | 54.70 | 54.81 | 53.90 | 53.93 | 00:00:00 | | 2003-07-08 | 4,529,000 | 53.91 | 53.97 | 53.05 | 53.39 | 00:00:00 | | 2003-07-09 | 4,281,200 | 53.25 | 53.40 | 53.00 | 53.19 | 00:00:00 | | 2003-07-10 | 3,584,000 | 53.29 | 53.34 | 52.65 | 52.90 | 00:00:00 | | 2003-07-11 | 3,101,400 | 53.00 | 54.04 | 53.00 | 53.45 | 00:00:00 | | 2003-07-14 | 4,258,400 | 54.15 | 54.15 | 53.50 | 53.64 | 00:00:00 | | 2003-07-15 | 3,252,600 | 53.64 | 53.78 | 52.87 | 53.00 | 00:00:00 | | 2003-07-16 | 2,839,800 | 53.03 | 53.20 | 52.30 | 52.90 | 00:00:00 | | 2003-07-17 | 4,285,000 | 52.90 | 53.46 | 52.72 | 52.75 | 00:00:00 | | 2003-07-18 | 3,202,000 | 53.50 | 54.00 | 53.26 | 53.70 | 00:00:00 | | 2003-07-21 | 3,055,600 | 53.75 | 53.99 | 53.32 | 53.50 | 00:00:00 | | 2003-07-22 | 3,441,000 | 52.32 | 54.20 | 52.32 | 53.94 | 00:00:00 | | 2003-07-23 | 2,241,400 | 53.90 | 54.09 | 53.06 | 53.33 | 00:00:00 | | 2003-07-24 | 2,832,600 | 53.40 | 53.79 | 52.67 | 52.67 | 00:00:00 | | 2003-07-25 | 4,153,800 | 53.00 | 53.48 | 52.67 | 52.94 | 00:00:00 | | 2003-07-28 | 4,918,800 | 52.90 | 53.87 | 52.90 | 52.95 | 00:00:00 | | 2003-07-29 | 4,041,600 | 52.63 | 52.93 | 51.75 | 51.95 | 00:00:00 | | 2003-07-30 | 3,763,800 | 52.80 | 52.83 | 52.00 | 52.00 | 00:00:00 | | 2003-07-31 | 4,348,600 | 52.65 | 53.24 | 52.25 | 52.34 | 00:00:00 | | 2003-08-01 | 3,398,000 | 52.34 | 52.34 | 51.29 | 52.03 | 00:00:00 | | 2003-08-04 | 3,031,200 | 52.30 | 52.44 | 51.68 | 52.27 | 00:00:00 | | 2003-08-05 | 4,488,600 | 52.55 | 53.14 | 52.18 | 52.18 | 00:00:00 | | 2003-08-06 | 2,503,400 | 52.30 | 53.19 | 52.04 | 52.75 | 00:00:00 | | 2003-08-07 | 2,982,200 | 52.85 | 53.72 | 52.79 | 53.66 | 00:00:00 | | 2003-08-08 | 2,548,800 | 53.95 | 54.13 | 53.41 | 54.00 | 00:00:00 | | 2003-08-11 | 3,688,000 | 53.95 | 54.49 | 53.79 | 53.94 | 00:00:00 | | 2003-08-12 | 3,098,000 | 53.99 | 54.49 | 53.66 | 54.47 | 00:00:00 | | 2003-08-13 | 3,164,000 | 54.70 | 54.90 | 54.36 | 54.48 | 00:00:00 | | 2003-08-14 | 2,853,800 | 54.72 | 54.92 | 54.50 | 54.88 | 00:00:00 | | 2003-08-15 | 2,313,000 | 54.90 | 54.90 | 54.32 | 54.66 | 00:00:00 | | 2003-08-18 | 3,720,600 | 54.67 | 54.94 | 54.62 | 54.89 | 00:00:00 | | 2003-08-19 | 3,925,800 | 54.85 | 54.98 | 54.58 | 54.92 | 00:00:00 | | 2003-08-20 | 3,182,000 | 54.90 | 54.94 | 54.61 | 54.66 | 00:00:00 | | 2003-08-21 | 2,593,000 | 54.85 | 54.95 | 54.49 | 54.83 | 00:00:00 | | 2003-08-22 | 2,561,600 | 54.90 | 54.90 | 54.20 | 54.28 | 00:00:00 | | 2003-08-25 | 2,758,200 | 54.25 | 54.52 | 54.12 | 54.36 | 00:00:00 | | 2003-08-26 | 2,029,000 | 54.20 | 54.50 | 53.83 | 54.29 | 00:00:00 | | 2003-08-27 | 2,197,200 | 54.30 | 54.92 | 54.30 | 54.81 | 00:00:00 | | 2003-08-28 | 4,767,200 | 54.85 | 55.61 | 54.56 | 55.54 | 00:00:00 | | 2003-08-29 | 3,395,400 | 55.54 | 55.99 | 55.34 | 55.84 | 00:00:00 | | 2003-09-02 | 5,917,400 | 55.97 | 56.84 | 55.53 | 56.84 | 00:00:00 | | 2003-09-03 | 6,253,000 | 56.50 | 56.95 | 56.36 | 56.75 | 00:00:00 | | 2003-09-04 | 3,893,400 | 56.80 | 57.08 | 56.68 | 56.80 | 00:00:00 | | 2003-09-05 | 4,835,400 | 56.81 | 56.88 | 55.88 | 56.08 | 00:00:00 | | 2003-09-08 | 4,439,600 | 56.85 | 56.86 | 56.27 | 56.73 | 00:00:00 | | 2003-09-09 | 4,524,000 | 56.55 | 57.08 | 56.24 | 57.08 | 00:00:00 | | 2003-09-10 | 3,346,000 | 57.05 | 57.15 | 56.58 | 56.71 | 00:00:00 | | 2003-09-11 | 3,518,400 | 56.75 | 57.20 | 56.34 | 56.45 | 00:00:00 | | 2003-09-12 | 3,084,400 | 56.49 | 56.55 | 56.03 | 56.49 | 00:00:00 | | 2003-09-15 | 2,106,400 | 56.40 | 56.42 | 56.01 | 56.30 | 00:00:00 | | 2003-09-16 | 3,031,400 | 56.28 | 56.84 | 56.09 | 56.84 | 00:00:00 | | 2003-09-17 | 3,005,400 | 56.84 | 56.84 | 55.71 | 55.82 | 00:00:00 | | 2003-09-18 | 3,840,600 | 55.81 | 56.09 | 55.75 | 56.00 | 00:00:00 | | 2003-09-19 | 3,700,200 | 56.00 | 56.24 | 55.68 | 56.01 | 00:00:00 | | 2003-09-22 | 2,993,000 | 55.80 | 55.80 | 55.07 | 55.65 | 00:00:00 | | 2003-09-23 | 2,827,800 | 55.70 | 55.92 | 55.56 | 55.85 | 00:00:00 | | 2003-09-24 | 4,646,200 | 57.47 | 57.53 | 55.51 | 55.75 | 00:00:00 | | 2003-09-25 | 4,030,400 | 55.85 | 56.08 | 55.15 | 55.15 | 00:00:00 | | 2003-09-26 | 4,922,200 | 55.20 | 55.24 | 54.51 | 54.56 | 00:00:00 | | 2003-09-29 | 5,690,200 | 54.50 | 54.50 | 53.87 | 54.24 | 00:00:00 | | 2003-09-30 | 4,738,600 | 54.15 | 55.01 | 53.60 | 54.75 | 00:00:00 | | 2003-10-01 | 6,004,400 | 54.85 | 55.55 | 54.73 | 55.40 | 00:00:00 | | 2003-10-02 | 4,835,000 | 54.29 | 56.00 | 54.29 | 55.95 | 00:00:00 | | 2003-10-03 | 3,549,800 | 56.10 | 56.56 | 55.93 | 55.93 | 00:00:00 | | 2003-10-06 | 3,604,000 | 55.95 | 56.53 | 55.95 | 56.40 | 00:00:00 | | 2003-10-07 | 2,765,600 | 56.40 | 56.90 | 55.97 | 56.70 | 00:00:00 | | 2003-10-08 | 2,798,600 | 56.60 | 56.60 | 55.87 | 56.24 | 00:00:00 | | 2003-10-09 | 2,871,400 | 56.24 | 56.97 | 56.24 | 56.61 | 00:00:00 | | 2003-10-10 | 3,357,800 | 56.78 | 57.27 | 56.67 | 57.19 | 00:00:00 | | 2003-10-13 | 4,785,600 | 57.48 | 58.20 | 57.36 | 57.98 | 00:00:00 | | 2003-10-14 | 3,459,800 | 57.99 | 58.11 | 57.33 | 58.03 | 00:00:00 | | 2003-10-15 | 5,156,200 | 58.04 | 58.30 | 57.34 | 57.58 | 00:00:00 | | 2003-10-16 | 4,694,200 | 57.58 | 58.46 | 57.58 | 58.23 | 00:00:00 | | 2003-10-17 | 3,652,200 | 58.40 | 58.44 | 57.83 | 58.00 | 00:00:00 | | 2003-10-20 | 3,170,400 | 58.00 | 58.04 | 57.56 | 57.69 | 00:00:00 | | 2003-10-21 | 2,823,200 | 57.63 | 57.84 | 57.40 | 57.44 | 00:00:00 | | 2003-10-22 | 3,166,800 | 57.44 | 57.44 | 55.89 | 56.79 | 00:00:00 | | 2003-10-23 | 4,148,600 | 56.70 | 57.47 | 56.29 | 57.39 | 00:00:00 | | 2003-10-24 | 2,643,200 | 57.39 | 57.58 | 57.00 | 57.52 | 00:00:00 | | 2003-10-27 | 3,215,200 | 57.52 | 57.70 | 57.15 | 57.35 | 00:00:00 | | 2003-10-28 | 2,858,000 | 57.50 | 57.60 | 56.68 | 57.40 | 00:00:00 | | 2003-10-29 | 4,154,400 | 55.07 | 57.75 | 55.07 | 56.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
