Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ConocoPhillips | COP | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -3.35 | -4.48% | 71.48 | 17:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 70.53 | 69.34 | 71.6185 | 71.48 | 74.83 |
COP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 71.03 | 75.49 | 69.34 | 72.45 | 8,146,946 | 0.45 | 0.63% |
| 1 Month | 74.43 | 77.15 | 69.34 | 73.29 | 7,862,691 | -2.95 | -3.96% |
| 3 Months | 56.34 | 77.9762 | 54.83 | 68.94 | 9,003,795 | 15.14 | 26.87% |
| 6 Months | 55.07 | 77.9762 | 51.41 | 63.10 | 8,433,756 | 16.41 | 29.8% |
| 1 Year | 43.40 | 77.9762 | 38.77 | 55.24 | 9,395,732 | 28.08 | 64.7% |
| 3 Years | 64.70 | 77.9762 | 20.84 | 51.41 | 8,294,341 | 6.78 | 10.48% |
| 5 Years | 46.72 | 80.24 | 20.84 | 52.78 | 7,494,369 | 24.76 | 53.0% |
COP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26 2021 | 71.48 | -3.35 | -4.48% | 70.53 | 71.6185 | 69.34 | 10,258,743 |
| Nov 24 2021 | 74.83 | 1.05 | 1.42% | 73.23 | 75.49 | 73.20 | 7,215,041 |
| Nov 23 2021 | 73.78 | 1.89 | 2.63% | 72.85 | 74.72 | 72.84 | 9,109,267 |
| Nov 22 2021 | 71.89 | 2.28 | 3.28% | 69.64 | 72.83 | 69.605 | 7,445,645 |
| Nov 19 2021 | 69.61 | -3.11 | -4.28% | 71.03 | 71.30 | 69.41 | 8,817,832 |
| Nov 18 2021 | 72.72 | 0.75 | 1.04% | 72.12 | 73.21 | 71.61 | 6,549,299 |
| Nov 17 2021 | 71.97 | -0.67 | -0.92% | 72.12 | 73.93 | 71.73 | 7,616,438 |
| Nov 16 2021 | 72.64 | -0.08 | -0.11% | 73.00 | 73.805 | 72.57 | 7,125,235 |
| Nov 15 2021 | 72.72 | 0.36 | 0.5% | 72.23 | 73.39 | 71.74 | 6,163,028 |
| Nov 12 2021 | 72.36 | 0.22 | 0.3% | 71.73 | 72.54 | 71.5001 | 5,324,320 |
| Nov 11 2021 | 72.14 | -0.86 | -1.18% | 73.30 | 73.66 | 71.99 | 7,771,303 |
| Nov 10 2021 | 73.00 | -2.75 | -3.63% | 74.52 | 74.97 | 72.93 | 7,483,768 |
| Nov 09 2021 | 75.75 | -0.18 | -0.24% | 75.81 | 75.99 | 74.72 | 6,048,913 |
| Nov 08 2021 | 75.93 | 0.48 | 0.64% | 75.67 | 77.15 | 75.46 | 6,956,220 |
| Nov 05 2021 | 75.45 | 2.14 | 2.92% | 74.23 | 75.805 | 73.915 | 6,987,219 |
| Nov 04 2021 | 73.31 | 0.57 | 0.78% | 73.81 | 74.78 | 72.87 | 8,567,755 |
| Nov 03 2021 | 72.74 | -0.29 | -0.4% | 72.44 | 73.69 | 72.25 | 9,310,148 |
| Nov 02 2021 | 73.03 | -1.56 | -2.09% | 74.538 | 75.25 | 72.8106 | 10,890,093 |
| Nov 01 2021 | 74.59 | 0.10 | 0.13% | 74.95 | 75.41 | 74.42 | 11,931,575 |
| Oct 29 2021 | 74.49 | -0.66 | -0.88% | 74.43 | 75.30 | 73.97 | 8,078,034 |
| Oct 28 2021 | 75.15 | 0.72 | 0.97% | 74.37 | 75.34 | 74.12 | 5,200,894 |
| Oct 27 2021 | 74.43 | -2.60 | -3.38% | 75.64 | 76.66 | 74.25 | 9,021,408 |
