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  |
|
|---|---|---|---|---|
| -0.44 | -0.9% | 48.21 | 08:18:22 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 48.65 |
COP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.38 | 53.56 | 48.415 | 50.81 | 8,255,036 | -3.17 | -6.17% |
| 1 Month | 52.76 | 55.12 | 48.415 | 52.23 | 8,710,564 | -4.55 | -8.62% |
| 3 Months | 40.77 | 61.14 | 39.70 | 51.32 | 10,186,706 | 7.44 | 18.25% |
| 6 Months | 32.22 | 61.14 | 27.53 | 44.07 | 11,665,910 | 15.99 | 49.63% |
| 1 Year | 32.95 | 61.14 | 27.53 | 41.98 | 9,624,321 | 15.26 | 46.31% |
| 3 Years | 65.58 | 80.24 | 20.84 | 51.91 | 7,756,532 | -17.37 | -26.49% |
| 5 Years | 46.99 | 80.24 | 20.84 | 50.36 | 7,384,158 | 1.22 | 2.6% |
COP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20 2021 | 48.65 | -2.24 | -4.4% | 50.50 | 50.64 | 48.415 | 11,922,020 |
| Apr 19 2021 | 50.89 | -0.20 | -0.39% | 51.29 | 51.73 | 50.58 | 6,585,323 |
| Apr 16 2021 | 51.09 | -0.81 | -1.56% | 52.24 | 52.30 | 51.04 | 7,663,552 |
| Apr 15 2021 | 51.90 | -0.79 | -1.5% | 52.71 | 52.81 | 51.77 | 6,762,417 |
| Apr 14 2021 | 52.69 | 1.90 | 3.74% | 51.38 | 53.56 | 51.38 | 8,341,867 |
| Apr 13 2021 | 50.79 | -0.07 | -0.14% | 50.48 | 51.33 | 50.39 | 6,962,960 |
| Apr 12 2021 | 50.86 | -0.37 | -0.72% | 51.75 | 52.24 | 50.82 | 8,561,345 |
| Apr 09 2021 | 51.23 | -0.01 | -0.02% | 51.37 | 51.99 | 50.915 | 6,664,393 |
| Apr 08 2021 | 51.24 | -1.14 | -2.18% | 51.62 | 51.82 | 51.12 | 10,038,500 |
| Apr 07 2021 | 52.38 | -0.20 | -0.38% | 52.79 | 53.16 | 52.141 | 12,404,665 |
| Apr 06 2021 | 52.58 | 0.37 | 0.71% | 52.62 | 53.655 | 52.405 | 6,237,677 |
| Apr 05 2021 | 52.21 | -1.81 | -3.35% | 53.91 | 53.91 | 51.95 | 10,455,458 |
| Apr 01 2021 | 54.02 | 1.05 | 1.98% | 53.12 | 54.0376 | 52.53 | 10,165,936 |
| Mar 31 2021 | 52.97 | -0.46 | -0.86% | 53.31 | 53.685 | 52.65 | 9,283,089 |
| Mar 30 2021 | 53.43 | -0.41 | -0.76% | 53.20 | 54.16 | 53.04 | 7,906,153 |
| Mar 29 2021 | 53.84 | -1.20 | -2.18% | 54.50 | 54.52 | 53.12 | 7,889,932 |
| Mar 26 2021 | 55.04 | 1.47 | 2.74% | 54.66 | 55.12 | 54.03 | 8,708,865 |
| Mar 25 2021 | 53.57 | 0.36 | 0.68% | 52.06 | 53.80 | 51.57 | 9,274,588 |
| Mar 24 2021 | 53.21 | 1.50 | 2.9% | 52.76 | 53.95 | 52.68 | 9,671,971 |
| Mar 23 2021 | 51.71 | -0.53 | -1.01% | 51.12 | 52.78 | 50.53 | 11,851,973 |
| Mar 22 2021 | 52.24 | -0.36 | -0.68% | 52.86 | 53.01 | 52.04 | 10,340,880 |
