Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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 | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 1.99 | 5.01% | 41.70 | 40.25 | 44.02 | 40.37 | 39.71 | 20:00:00 |
COP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 38.39 | 44.02 | 37.355 | 38.81 | 6,384,061 | 3.31 | 8.62% |
| 1 Month | 42.10 | 44.02 | 35.90 | 39.25 | 6,607,294 | -0.40 | -0.95% |
| 3 Months | 43.59 | 52.00 | 35.90 | 42.00 | 6,907,169 | -1.89 | -4.34% |
| 6 Months | 59.90 | 61.15 | 20.84 | 38.53 | 9,494,337 | -18.20 | -30.38% |
| 1 Year | 53.79 | 67.43 | 20.84 | 46.54 | 7,901,255 | -12.09 | -22.48% |
| 3 Years | 44.80 | 80.24 | 20.84 | 55.85 | 6,645,319 | -3.10 | -6.92% |
| 5 Years | 50.21 | 80.24 | 20.84 | 50.56 | 7,441,873 | -8.51 | -16.95% |
COP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12 2020 | 41.59 | 1.55 | 3.87% | 40.37 | 44.02 | 40.10 | 11,819,979 |
| Aug 11 2020 | 40.04 | 0.49 | 1.24% | 40.52 | 41.15 | 39.58 | 7,962,913 |
| Aug 10 2020 | 39.55 | 1.13 | 2.94% | 38.51 | 39.67 | 38.45 | 5,610,797 |
| Aug 07 2020 | 38.42 | 0.31 | 0.81% | 37.86 | 38.42 | 37.355 | 4,443,929 |
| Aug 06 2020 | 38.11 | 0.35 | 0.93% | 37.66 | 38.43 | 37.61 | 6,587,672 |
| Aug 05 2020 | 37.76 | 0.12 | 0.32% | 38.39 | 38.74 | 37.6279 | 7,314,992 |
| Aug 04 2020 | 37.6402 | 0.93 | 2.53% | 36.53 | 38.065 | 36.47 | 5,807,918 |
| Aug 03 2020 | 36.71 | -0.74 | -1.98% | 37.27 | 37.50 | 36.69 | 7,966,193 |
| Jul 31 2020 | 37.4502 | -0.30 | -0.79% | 37.05 | 39.00 | 36.705 | 7,826,387 |
| Jul 30 2020 | 37.75 | -2.19 | -5.48% | 38.12 | 39.5999 | 35.90 | 13,405,569 |
| Jul 29 2020 | 39.94 | 0.98 | 2.52% | 38.97 | 39.99 | 38.60 | 6,300,784 |
| Jul 28 2020 | 38.96 | -0.99 | -2.48% | 39.57 | 39.96 | 38.80 | 6,183,008 |
| Jul 27 2020 | 39.95 | -0.33 | -0.82% | 39.92 | 40.4999 | 39.44 | 5,164,428 |
| Jul 24 2020 | 40.28 | -0.38 | -0.93% | 40.43 | 41.355 | 40.12 | 5,184,276 |
| Jul 23 2020 | 40.66 | -0.30 | -0.73% | 40.53 | 41.125 | 40.225 | 5,951,835 |
| Jul 22 2020 | 40.96 | -0.70 | -1.68% | 41.14 | 41.66 | 40.32 | 5,082,628 |
| Jul 21 2020 | 41.66 | 2.33 | 5.92% | 40.10 | 42.0819 | 39.90 | 7,949,577 |
| Jul 20 2020 | 39.33 | -0.71 | -1.77% | 39.96 | 40.34 | 39.2435 | 6,403,873 |
| Jul 17 2020 | 40.04 | -1.44 | -3.47% | 41.35 | 41.67 | 39.775 | 6,575,731 |
| Jul 16 2020 | 41.48 | -0.17 | -0.41% | 41.29 | 42.24 | 40.66 | 4,647,271 |
| Jul 15 2020 | 41.65 | 0.34 | 0.82% | 42.10 | 42.76 | 41.05 | 5,776,098 |
| Jul 14 2020 | 41.31 | 1.65 | 4.16% | 39.44 | 41.34 | 39.16 | 4,944,511 |
| Jul 13 2020 | 39.66 | -0.09 | -0.23% | 40.13 | 40.99 | 39.00 | 5,885,180 |
