ConocoPhillips Co Historical Data - 1COP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	93.26	93.26	93.26	15	93.26	DE
4	-3.44	-3.55739400207	96.7	97.5	91.36	45	96.58141256	DE
12	-4.04	-4.15210688592	97.3	102.24	91.36	38	96.83586444	DE
26	-0.38	-0.405809483127	93.64	109.02	91.36	33	97.93487939	DE
52	-12.48	-11.8025345186	105.74	122.18	91.36	52	104.05003633	DE
156	-12.38	-11.719045816	105.64	122.18	91.36	50	104.14048688	DE
260	-12.38	-11.719045816	105.64	122.18	91.36	50	104.14048688	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741020900	93.26	0	0.00	93.26	93.26	93.26	0
1740761700	93.26	0	0.00	93.26	93.26	93.26	0
1740675300	93.26	-1.24	-1.31	93.26	93.26	93.26	15
1740588900	94.5	0	0.00	94.5	94.5	94.5	0
1740502500	94.5	0	0.00	94.5	94.5	94.5	0
1740416100	94.5	-0.77	-0.81	93.86	94.5	93.86	18
1740156900	95.27	0	0.00	95.27	95.27	95.27	0
1740070500	95.27	3.91	4.28	95.27	95.27	95.27	2
1739984100	91.36	-4.67	-4.86	91.36	91.36	91.36	12
1739897700	96.03	0.3	0.31	96.03	96.03	96.03	6
1739811300	95.73	0	0.00	95.73	95.73	95.73	0
1739552100	95.73	-1.77	-1.82	95.73	95.73	95.73	21
1739465700	97.5	0.76	0.79	97.5	97.5	97.5	220
1739379300	96.74	0	0.00	96.74	96.74	96.74	0
1739292900	96.74	0.97	1.01	96.74	96.74	96.74	50
1739206500	95.77	-0.93	-0.96	96.06	96.06	95.77	52
1738947300	96.7	0	0.00	96.7	96.7	96.7	0
1738860900	96.7	0	0.00	96.7	96.7	96.7	0
1738774500	96.7	0	0.00	96.7	96.7	96.7	0
1738688100	96.7	1.23	1.29	96.7	96.7	96.7	50
1738601700	95.47	-0.95	-0.99	99.52	99.52	95.47	22
1738342500	96.42	-2.97	-2.99	96.42	96.42	96.42	7
1738256100	99.39	0	0.00	99.39	99.39	99.39	0
1738169700	99.39	0	0.00	99.39	99.39	99.39	0
1738083300	99.39	0	0.00	99.39	99.39	99.39	0
1737996900	99.39	0	0.00	99.39	99.39	99.39	0
1737737700	99.39	-0.95	-0.95	99.39	99.39	99.39	100
1737651300	100.34	-1.9	-1.86	100.34	100.34	100.34	21
1737564900	102.24	0	0.00	102.24	102.24	102.24	0
1737478500	102.24	1.46	1.45	102.24	102.24	102.24	33
1737392100	100.78	0	0.00	100.78	100.78	100.78	0
1737132900	100.78	0	0.00	100.78	100.78	100.78	0
1737046500	100.78	0	0.00	100.78	100.78	100.78	0
1736960100	100.78	0	0.00	100.78	100.78	100.78	0
1736873700	100.78	1.23	1.24	100.78	100.78	100.78	5
1736787300	99.55	0	0.00	99.55	99.55	99.55	0
1736528100	99.55	1.08	1.10	100.82	100.82	99.55	24
1736441700	98.47	0.87	0.89	98.47	98.47	98.47	8
1736355300	97.6	0	0.00	97.6	97.6	97.6	0
1736268900	97.6	0	0.00	97.6	97.6	97.6	0
1736182500	97.6	-0.56	-0.57	97.6	97.6	97.6	20
1735923300	98.16	-0.3	-0.30	98.16	98.16	98.16	5
1735836900	98.46	4.85	5.18	98.47	98.47	98.46	101
1735577700	93.61	-0.09	-0.10	93.61	93.61	93.61	11
1735318500	93.7	1.95	2.13	94.98	94.98	93.43	169
1734972900	91.75	-1.05	-1.13	91.75	91.75	91.75	1
1734713700	92.8	0	0.00	92.8	92.8	92.8	0
1734627300	92.8	0	0.00	92.8	92.8	92.8	0
1734540900	92.8	-3.86	-3.99	92.8	92.8	92.8	20
1734454500	96.66	0	0.00	96.66	96.66	96.66	0
1734368100	96.66	0	0.00	96.66	96.66	96.66	0
1734108900	96.66	-0.64	-0.66	96.66	96.66	96.66	8
1734022500	97.3	-1.6	-1.62	97.3	97.3	97.3	17
1733936100	98.9	0	0.00	98.9	98.9	98.9	0
1733849700	98.9	0	0.00	98.9	98.9	98.9	0
1733763300	98.9	0	0.00	98.9	98.9	98.9	0
1733504100	98.9	0	0.00	98.9	98.9	98.9	0
1733417700	98.9	-0.06	-0.06	99.68	99.68	98.9	42
1733331300	98.96	-2.72	-2.68	99.17	99.17	98.96	8

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ConocoPhillips Co (1COP)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ConocoPhillips Co (1COP) Historical

ConocoPhillips Co (1COP)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free