Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ConocoPhillips | COP | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.57 | -0.44% | 129.27 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 129.37 | 128.29 | 129.69 | 129.28 | 129.84 |
COP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 128.95 | 130.51 | 126.94 | 128.96 | 3,879,996 | 0.32 | 0.25% |
| 1 Month | 125.65 | 135.18 | 125.32 | 130.38 | 4,059,510 | 3.62 | 2.88% |
| 3 Months | 113.97 | 135.18 | 108.84 | 118.50 | 5,436,963 | 15.30 | 13.42% |
| 6 Months | 121.57 | 135.18 | 105.7701 | 116.25 | 5,671,723 | 7.70 | 6.33% |
| 1 Year | 101.95 | 135.18 | 95.70 | 113.37 | 5,417,693 | 27.32 | 26.80% |
| 3 Years | 49.64 | 138.49 | 49.60 | 95.05 | 7,027,892 | 79.63 | 160.41% |
| 5 Years | 67.00 | 138.49 | 20.84 | 73.01 | 7,665,228 | 62.27 | 92.94% |
COP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 129.28 | -0.56 | -0.43% | 129.37 | 129.69 | 128.29 | 3,846,569 |
| Apr 23 2024 | 129.84 | 0.51 | 0.39% | 128.63 | 130.19 | 127.73 | 3,773,535 |
| Apr 22 2024 | 129.33 | -0.05 | -0.04% | 128.61 | 130.40 | 126.94 | 4,194,933 |
| Apr 19 2024 | 129.38 | 1.57 | 1.23% | 128.14 | 130.51 | 127.81 | 3,984,323 |
| Apr 18 2024 | 127.81 | -0.52 | -0.41% | 128.73 | 129.215 | 127.25 | 3,577,373 |
| Apr 17 2024 | 128.33 | -1.20 | -0.93% | 128.95 | 130.14 | 127.55 | 3,869,814 |
| Apr 16 2024 | 129.53 | -0.72 | -0.55% | 130.35 | 130.44 | 128.50 | 3,700,341 |
| Apr 15 2024 | 130.25 | -0.95 | -0.72% | 132.13 | 132.61 | 130.03 | 4,218,757 |
| Apr 12 2024 | 131.20 | -1.72 | -1.29% | 134.27 | 135.18 | 130.39 | 4,954,740 |
| Apr 11 2024 | 132.92 | 0.10 | 0.08% | 133.30 | 133.30 | 130.65 | 4,328,275 |
| Apr 10 2024 | 132.82 | 0.57 | 0.43% | 132.64 | 133.68 | 131.76 | 4,313,733 |
| Apr 09 2024 | 132.25 | -0.17 | -0.13% | 132.52 | 133.20 | 131.015 | 3,755,784 |
| Apr 08 2024 | 132.42 | -1.10 | -0.82% | 133.75 | 134.0249 | 132.18 | 4,481,883 |
| Apr 05 2024 | 133.52 | 1.77 | 1.34% | 132.15 | 133.84 | 131.19 | 3,465,517 |
| Apr 04 2024 | 131.75 | 0.12 | 0.09% | 132.13 | 132.43 | 131.05 | 3,907,668 |
| Apr 03 2024 | 131.63 | 0.96 | 0.73% | 130.91 | 132.00 | 130.52 | 3,701,131 |
| Apr 02 2024 | 130.67 | 1.99 | 1.55% | 129.80 | 130.84 | 129.26 | 4,761,684 |
| Apr 01 2024 | 128.68 | 1.40 | 1.10% | 128.00 | 128.94 | 126.75 | 3,036,058 |
| Mar 28 2024 | 127.28 | 0.44 | 0.35% | 128.00 | 128.64 | 126.71 | 4,659,151 |
| Mar 27 2024 | 126.84 | 0.85 | 0.67% | 125.65 | 127.02 | 125.32 | 3,847,170 |
| Mar 26 2024 | 125.99 | -0.24 | -0.19% | 126.50 | 126.90 | 125.20 | 5,203,482 |
| Mar 25 2024 | 126.23 | 3.20 | 2.60% | 123.72 | 126.6498 | 123.15 | 7,054,240 |
