|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 4,154,400 | 55.07 | 57.75 | 55.07 | 56.97 | 00:00:00 | | 2003-10-30 | 4,182,000 | 57.06 | 57.22 | 56.19 | 56.54 | 00:00:00 | | 2003-10-31 | 3,613,200 | 56.80 | 57.39 | 56.60 | 57.15 | 00:00:00 | | 2003-11-03 | 4,689,200 | 57.15 | 57.65 | 56.93 | 56.98 | 00:00:00 | | 2003-11-04 | 6,063,800 | 57.05 | 57.13 | 56.82 | 57.02 | 00:00:00 | | 2003-11-05 | 3,970,800 | 57.02 | 57.65 | 56.03 | 57.55 | 00:00:00 | | 2003-11-06 | 3,665,200 | 57.58 | 58.00 | 57.23 | 57.91 | 00:00:00 | | 2003-11-07 | 3,555,600 | 57.98 | 58.20 | 57.56 | 58.12 | 00:00:00 | | 2003-11-10 | 3,069,000 | 58.00 | 58.16 | 57.80 | 57.95 | 00:00:00 | | 2003-11-11 | 5,221,600 | 57.95 | 57.95 | 56.75 | 56.85 | 00:00:00 | | 2003-11-12 | 3,899,800 | 57.20 | 57.20 | 56.70 | 57.06 | 00:00:00 | | 2003-11-13 | 2,282,200 | 57.20 | 57.60 | 57.01 | 57.55 | 00:00:00 | | 2003-11-14 | 3,404,400 | 57.20 | 57.84 | 57.19 | 57.32 | 00:00:00 | | 2003-11-17 | 2,174,800 | 57.32 | 57.32 | 56.57 | 57.16 | 00:00:00 | | 2003-11-18 | 3,319,200 | 57.35 | 57.58 | 57.04 | 57.15 | 00:00:00 | | 2003-11-19 | 4,997,000 | 57.35 | 57.46 | 57.00 | 57.03 | 00:00:00 | | 2003-11-20 | 3,500,200 | 57.05 | 57.49 | 56.80 | 57.06 | 00:00:00 | | 2003-11-21 | 3,750,800 | 57.40 | 57.47 | 56.41 | 56.45 | 00:00:00 | | 2003-11-24 | 2,972,400 | 56.45 | 57.23 | 56.43 | 57.21 | 00:00:00 | | 2003-11-25 | 2,858,000 | 57.26 | 57.64 | 56.90 | 57.22 | 00:00:00 | | 2003-11-26 | 3,968,600 | 57.65 | 57.71 | 57.11 | 57.35 | 00:00:00 | | 2003-11-28 | 3,153,600 | 57.35 | 57.40 | 56.56 | 56.74 | 00:00:00 | | 2003-12-01 | 4,727,000 | 57.25 | 58.00 | 57.06 | 57.97 | 00:00:00 | | 2003-12-02 | 6,394,200 | 57.97 | 59.29 | 57.91 | 58.70 | 00:00:00 | | 2003-12-03 | 5,322,600 | 58.78 | 59.05 | 58.37 | 58.40 | 00:00:00 | | 2003-12-04 | 5,873,600 | 58.45 | 59.70 | 58.40 | 59.59 | 00:00:00 | | 2003-12-05 | 4,441,800 | 59.75 | 60.18 | 59.54 | 59.85 | 00:00:00 | | 2003-12-08 | 3,165,200 | 59.85 | 60.06 | 59.70 | 59.95 | 00:00:00 | | 2003-12-09 | 3,809,600 | 58.93 | 60.65 | 58.93 | 60.25 | 00:00:00 | | 2003-12-10 | 3,903,000 | 60.25 | 60.47 | 59.95 | 60.27 | 00:00:00 | | 2003-12-11 | 4,040,600 | 60.23 | 61.00 | 59.86 | 60.96 | 00:00:00 | | 2003-12-12 | 3,620,600 | 60.75 | 61.19 | 60.50 | 60.98 | 00:00:00 | | 2003-12-15 | 3,792,200 | 61.08 | 61.15 | 60.25 | 60.25 | 00:00:00 | | 2003-12-16 | 4,152,400 | 60.30 | 61.17 | 60.27 | 60.96 | 00:00:00 | | 2003-12-17 | 5,499,200 | 60.76 | 62.09 | 60.76 | 61.83 | 00:00:00 | | 2003-12-18 | 8,831,400 | 61.87 | 64.44 | 61.87 | 63.95 | 00:00:00 | | 2003-12-19 | 6,469,200 | 63.90 | 63.90 | 63.24 | 63.43 | 00:00:00 | | 2003-12-22 | 3,573,200 | 63.44 | 63.85 | 63.38 | 63.45 | 00:00:00 | | 2003-12-23 | 3,246,000 | 63.46 | 63.50 | 62.62 | 63.19 | 00:00:00 | | 2003-12-24 | 2,184,800 | 63.19 | 64.49 | 63.19 | 63.90 | 00:00:00 | | 2003-12-26 | 1,268,800 | 63.95 | 64.61 | 63.95 | 64.38 | 00:00:00 | | 2003-12-29 | 5,337,200 | 64.58 | 64.93 | 64.12 | 64.86 | 00:00:00 | | 2003-12-30 | 3,935,800 | 64.76 | 65.48 | 64.69 | 65.38 | 00:00:00 | | 2003-12-31 | 4,654,800 | 65.41 | 66.04 | 65.34 | 65.57 | 00:00:00 | | 2004-01-02 | 3,757,000 | 65.47 | 65.79 | 65.35 | 65.48 | 00:00:00 | | 2004-01-05 | 6,903,600 | 66.08 | 67.65 | 66.06 | 67.25 | 00:00:00 | | 2004-01-06 | 5,540,800 | 66.75 | 66.98 | 66.32 | 66.52 | 00:00:00 | | 2004-01-07 | 6,072,000 | 66.00 | 66.70 | 65.25 | 66.17 | 00:00:00 | | 2004-01-08 | 5,008,600 | 64.75 | 66.07 | 64.75 | 65.80 | 00:00:00 | | 2004-01-09 | 5,311,800 | 65.05 | 65.79 | 65.00 | 65.43 | 00:00:00 | | 2004-01-12 | 3,807,200 | 65.60 | 65.92 | 65.43 | 65.72 | 00:00:00 | | 2004-01-13 | 5,940,400 | 65.73 | 67.32 | 65.73 | 65.88 | 00:00:00 | | 2004-01-14 | 3,853,800 | 65.80 | 66.35 | 65.36 | 66.12 | 00:00:00 | | 2004-01-15 | 5,455,400 | 66.15 | 66.24 | 64.75 | 64.78 | 00:00:00 | | 2004-01-16 | 4,306,200 | 64.90 | 65.12 | 64.30 | 65.12 | 00:00:00 | | 2004-01-20 | 3,402,400 | 65.12 | 66.76 | 65.12 | 66.57 | 00:00:00 | | 2004-01-21 | 4,284,200 | 66.57 | 67.69 | 66.56 | 67.20 | 00:00:00 | | 2004-01-22 | 3,720,000 | 67.95 | 67.95 | 67.00 | 67.39 | 00:00:00 | | 2004-01-23 | 3,371,000 | 67.40 | 67.94 | 67.00 | 67.36 | 00:00:00 | | 2004-01-26 | 2,793,800 | 67.20 | 68.04 | 66.84 | 67.92 | 00:00:00 | | 2004-01-27 | 3,528,800 | 67.80 | 68.16 | 67.64 | 67.71 | 00:00:00 | | 2004-01-28 | 5,217,800 | 67.46 | 67.49 | 66.10 | 66.32 | 00:00:00 | | 2004-01-29 | 3,792,400 | 66.57 | 66.77 | 65.87 | 66.62 | 00:00:00 | | 2004-01-30 | 3,291,800 | 66.63 | 66.63 | 65.69 | 65.88 | 00:00:00 | | 2004-02-02 | 4,089,000 | 65.89 | 66.73 | 65.60 | 66.31 | 00:00:00 | | 2004-02-03 | 2,608,200 | 65.95 | 66.18 | 65.45 | 65.82 | 00:00:00 | | 2004-02-04 | 3,385,600 | 65.83 | 65.95 | 65.12 | 65.26 | 00:00:00 | | 2004-02-05 | 3,002,800 | 65.50 | 65.58 | 64.62 | 65.28 | 00:00:00 | | 2004-02-06 | 3,557,200 | 65.05 | 66.18 | 65.05 | 66.03 | 00:00:00 | | 2004-02-09 | 2,849,200 | 66.05 | 66.74 | 65.78 | 66.17 | 00:00:00 | | 2004-02-10 | 3,952,200 | 66.18 | 66.93 | 65.98 | 66.83 | 00:00:00 | | 2004-02-11 | 4,267,200 | 66.79 | 68.50 | 66.70 | 68.33 | 00:00:00 | | 2004-02-12 | 3,093,200 | 68.21 | 68.78 | 67.84 | 68.29 | 00:00:00 | | 2004-02-13 | 3,573,600 | 68.41 | 68.89 | 67.90 | 68.63 | 00:00:00 | | 2004-02-17 | 3,127,000 | 68.95 | 69.50 | 68.84 | 69.37 | 00:00:00 | | 2004-02-18 | 3,221,000 | 68.90 | 68.90 | 68.15 | 68.18 | 00:00:00 | | 2004-02-19 | 3,149,400 | 68.42 | 69.06 | 68.27 | 68.37 | 00:00:00 | | 2004-02-20 | 3,491,800 | 68.80 | 68.85 | 67.90 | 68.13 | 00:00:00 | | 2004-02-23 | 3,541,000 | 68.35 | 69.08 | 68.35 | 68.85 | 00:00:00 | | 2004-02-24 | 3,070,000 | 68.65 | 69.35 | 68.60 | 68.93 | 00:00:00 | | 2004-02-25 | 3,224,200 | 68.90 | 69.35 | 68.71 | 68.78 | 00:00:00 | | 2004-02-26 | 3,421,400 | 68.45 | 69.05 | 68.43 | 68.85 | 00:00:00 | | 2004-02-27 | 4,589,600 | 68.85 | 69.22 | 68.60 | 68.87 | 00:00:00 | | 2004-03-01 | 5,545,600 | 69.54 | 70.65 | 69.46 | 70.60 | 00:00:00 | | 2004-03-02 | 5,206,000 | 70.00 | 70.22 | 69.36 | 69.54 | 00:00:00 | | 2004-03-03 | 3,299,800 | 69.55 | 69.99 | 68.80 | 69.73 | 00:00:00 | | 2004-03-04 | 2,214,400 | 69.74 | 69.81 | 69.15 | 69.56 | 00:00:00 | | 2004-03-05 | 4,327,600 | 69.57 | 70.56 | 69.45 | 70.33 | 00:00:00 | | 2004-03-08 | 4,129,000 | 70.58 | 71.49 | 70.52 | 70.62 | 00:00:00 | | 2004-03-09 | 4,494,800 | 70.50 | 70.88 | 70.42 | 70.63 | 00:00:00 | | 2004-03-10 | 4,194,800 | 70.82 | 70.82 | 68.97 | 69.22 | 00:00:00 | | 2004-03-11 | 5,069,600 | 68.85 | 69.26 | 67.82 | 68.04 | 00:00:00 | | 2004-03-12 | 3,471,800 | 68.15 | 69.15 | 67.83 | 69.15 | 00:00:00 | | 2004-03-15 | 3,717,800 | 69.15 | 69.45 | 68.38 | 68.54 | 00:00:00 | | 2004-03-16 | 3,948,200 | 68.70 | 68.70 | 67.87 | 68.56 | 00:00:00 | | 2004-03-17 | 4,898,600 | 68.65 | 70.29 | 68.62 | 68.90 | 00:00:00 | | 2004-03-18 | 4,896,000 | 68.90 | 70.70 | 68.78 | 70.35 | 00:00:00 | | 2004-03-19 | 4,530,400 | 70.50 | 70.72 | 69.15 | 69.29 | 00:00:00 | | 2004-03-22 | 3,313,200 | 69.15 | 69.61 | 68.66 | 68.95 | 00:00:00 | | 2004-03-23 | 3,631,600 | 69.05 | 69.19 | 68.10 | 68.46 | 00:00:00 | | 2004-03-24 | 4,251,200 | 68.60 | 68.90 | 67.10 | 67.25 | 00:00:00 | | 2004-03-25 | 6,961,600 | 67.30 | 67.39 | 65.68 | 66.04 | 00:00:00 | | 2004-03-26 | 5,589,000 | 66.48 | 67.67 | 66.21 | 66.80 | 00:00:00 | | 2004-03-29 | 5,199,800 | 67.25 | 67.84 | 66.97 | 67.43 | 00:00:00 | | 2004-03-30 | 5,280,800 | 68.58 | 69.75 | 67.72 | 69.37 | 00:00:00 | | 2004-03-31 | 9,215,000 | 70.00 | 70.07 | 68.81 | 69.81 | 00:00:00 | | 2004-04-01 | 6,460,200 | 70.00 | 70.44 | 68.66 | 68.69 | 00:00:00 | | 2004-04-02 | 4,952,400 | 68.80 | 69.15 | 68.58 | 68.93 | 00:00:00 | | 2004-04-05 | 4,718,600 | 68.65 | 69.67 | 68.65 | 69.48 | 00:00:00 | | 2004-04-06 | 3,115,000 | 69.70 | 70.08 | 69.45 | 69.67 | 00:00:00 | | 2004-04-07 | 3,937,600 | 69.70 | 70.50 | 69.26 | 70.00 | 00:00:00 | | 2004-04-08 | 5,602,600 | 70.75 | 71.59 | 70.55 | 71.12 | 00:00:00 | | 2004-04-12 | 6,148,800 | 71.50 | 73.30 | 71.50 | 72.36 | 00:00:00 | | 2004-04-13 | 5,277,600 | 72.97 | 73.07 | 71.40 | 71.44 | 00:00:00 | | 2004-04-14 | 5,280,600 | 71.45 | 72.14 | 70.91 | 72.06 | 00:00:00 | | 2004-04-15 | 3,834,800 | 72.20 | 73.07 | 72.16 | 72.71 | 00:00:00 | | 2004-04-16 | 4,263,000 | 73.00 | 73.26 | 72.41 | 72.79 | 00:00:00 | | 2004-04-19 | 5,105,800 | 72.79 | 73.55 | 72.78 | 73.05 | 00:00:00 | | 2004-04-20 | 5,835,000 | 73.06 | 73.56 | 71.00 | 71.03 | 00:00:00 | | 2004-04-21 | 5,995,200 | 71.15 | 71.41 | 70.33 | 70.61 | 00:00:00 | | 2004-04-22 | 5,074,000 | 70.15 | 71.64 | 70.15 | 71.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
