Conoco Phillips (R66)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 0.608899297424 | 128.1 | 128.62 | 127.18 | 193 | 127.99962069 | DE |
| 4 | -1.74 | -1.33210840606 | 130.62 | 132.74 | 124.74 | 271 | 127.39383615 | DE |
| 12 | -22.8 | -15.0316455696 | 151.68 | 160.34 | 124.74 | 322 | 140.61569003 | DE |
| 26 | 5.53 | 4.48317794893 | 123.35 | 160.34 | 116.65 | 363 | 134.9668521 | DE |
| 52 | 43.58 | 51.0902696366 | 85.3 | 160.34 | 82.7 | 404 | 122.98851507 | DE |
| 156 | 57.8 | 81.3168261114 | 71.08 | 160.34 | 54.5 | 322 | 101.34500227 | DE |
| 260 | 21.98 | 20.561272217 | 106.9 | 160.34 | 37.81 | 284 | 93.44735754 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 127.18 | 0 | 0.00 | 127.18 | 127.18 | 127.18 | 0 |
| 1718828760 | 127.18 | 0 | 0.00 | 127.18 | 127.18 | 127.18 | 0 |
| 1718742360 | 127.18 | -0.94 | -0.73 | 127.18 | 127.18 | 127.18 | 1 |
| 1718656020 | 128.12 | 0.12 | 0.09 | 128.24 | 128.24 | 127.7 | 5 |
| 1718396820 | 128 | 2.96 | 2.37 | 128.1 | 128.62 | 127.58 | 574 |
| 1718310420 | 125.04 | -0.82 | -0.65 | 125.22 | 125.72 | 124.74 | 220 |
| 1718224020 | 125.86 | -2.82 | -2.19 | 129.96 | 129.96 | 124.84 | 482 |
| 1718137620 | 128.68 | -0.22 | -0.17 | 127.68 | 128.68 | 127.68 | 84 |
| 1718051220 | 128.9 | 1.14 | 0.89 | 128.72 | 128.9 | 128.56 | 271 |
| 1717792020 | 127.76 | 1.62 | 1.28 | 127.44 | 127.76 | 126.2 | 206 |
| 1717705620 | 126.14 | -0.58 | -0.46 | 126.62 | 126.62 | 126.14 | 1480 |
| 1717619220 | 126.72 | -0.52 | -0.41 | 126.28 | 126.72 | 125.62 | 16 |
| 1717532820 | 127.24 | -0.54 | -0.42 | 126.98 | 127.24 | 126.16 | 355 |
| 1717446420 | 127.78 | -0.46 | -0.36 | 130.96 | 131.24 | 127.78 | 98 |
| 1717187220 | 128.24 | 0.64 | 0.50 | 128.24 | 128.24 | 128.24 | 30 |
| 1717100820 | 127.6 | -0.14 | -0.11 | 127.6 | 127.6 | 127.6 | 40 |
| 1717014420 | 127.74 | -2.94 | -2.25 | 131.1 | 132.34 | 127.72 | 148 |
| 1716928020 | 130.68 | -0.56 | -0.43 | 132.74 | 132.74 | 130.68 | 376 |
| 1716841620 | 131.24 | 0 | 0.00 | 131.24 | 131.24 | 131.24 | 0 |
| 1716582420 | 131.24 | -0.62 | -0.47 | 130.62 | 131.58 | 130.6 | 228 |
| 1716496020 | 131.86 | 0.36 | 0.27 | 132.12 | 132.72 | 131.41999 | 152 |
| 1716409620 | 131.5 | -1.46 | -1.10 | 131.86 | 131.86 | 130.9 | 261 |
| 1716323160 | 132.96 | 0.36 | 0.27 | 132.84 | 133.41999 | 132.84 | 108 |
| 1716236760 | 132.6 | -3.1 | -2.28 | 135.97998 | 135.97998 | 132.54 | 49 |
| 1715977620 | 135.69999 | 1.74 | 1.30 | 133.34 | 135.69999 | 133.3 | 539 |
| 1715891220 | 133.96 | -0.16 | -0.12 | 134 | 135.56 | 133.96 | 74 |
| 1715804820 | 134.12 | -0.46 | -0.34 | 134.88 | 134.9 | 132 | 78 |
| 1715718420 | 134.58 | -0.4 | -0.30 | 134.34 | 134.58 | 134.34 | 151 |
| 1715631960 | 134.97998 | -0.02 | -0.01 | 134.74 | 135.44 | 134.3 | 148 |
| 1715372820 | 135 | -2 | -1.46 | 137.52 | 138.56 | 135 | 234 |
| 1715286420 | 137 | -0.4 | -0.29 | 136.66 | 137.5 | 136.6 | 200 |
| 1715200020 | 137.4 | 2.4 | 1.78 | 134.58 | 137.4 | 134.19999 | 244 |
| 1715113620 | 135 | -0.08 | -0.06 | 134.97998 | 135.4 | 134.18 | 85 |
| 1715027220 | 135.08 | 1.7 | 1.27 | 133.44 | 135.96 | 133.44 | 230 |
| 1714768020 | 133.38 | 0.9 | 0.68 | 134 | 134.82 | 133.38 | 268 |
| 1714681560 | 132.47998 | -3.8 | -2.79 | 131.41999 | 132.91999 | 130.4 | 471 |
| 1714508820 | 136.28 | -3.88 | -2.77 | 140.72 | 141.82 | 136.28 | 140 |
| 1714422420 | 140.16 | -1.2 | -0.85 | 141.12 | 141.78 | 140.16 | 145 |
| 1714163220 | 141.36 | -4.7 | -3.22 | 146.6 | 146.6 | 134 | 1215 |
| 1714076820 | 146.06 | -1.44 | -0.98 | 146.76 | 147.47998 | 146.06 | 55 |
| 1713990420 | 147.5 | -1.24 | -0.83 | 148.13999 | 148.13999 | 146.22 | 156 |
| 1713903960 | 148.74 | 1.36 | 0.92 | 146.94 | 148.74 | 145.69999 | 159 |
| 1713817560 | 147.38 | 4.16 | 2.90 | 144.54 | 147.38 | 144.13999 | 255 |
| 1713558420 | 143.22 | -2.04 | -1.40 | 145.62 | 146.4 | 142.4 | 708 |
| 1713472020 | 145.26 | -2.38 | -1.61 | 147.96 | 147.96 | 145.19999 | 713 |
| 1713385620 | 147.63999 | -1.18 | -0.79 | 147.58 | 149.88 | 146.9 | 1774 |
| 1713299220 | 148.82 | -2.42 | -1.60 | 151.16 | 151.4 | 148.82 | 136 |
| 1713212820 | 151.24 | -0.98 | -0.64 | 152.86 | 154.32 | 150.3 | 252 |
| 1712953620 | 152.22 | -0.62 | -0.41 | 153.97998 | 156.16 | 152.22 | 327 |
| 1712867220 | 152.84 | -0.8 | -0.52 | 152.91999 | 153.72 | 152.4 | 455 |
| 1712780760 | 153.63999 | 1.96 | 1.29 | 153.5 | 154.04 | 153.5 | 410 |
| 1712694360 | 151.68 | -4.9 | -3.13 | 155.22 | 156.36 | 150.72 | 448 |
| 1712607960 | 156.58 | -1.52 | -0.96 | 155.1 | 157.66 | 155.1 | 513 |
| 1712348820 | 158.1 | 1.14 | 0.73 | 157.68 | 159.19999 | 157.68 | 366 |
| 1712262360 | 156.96 | -3.16 | -1.97 | 159.96 | 160.34 | 156.96 | 551 |
| 1712175960 | 160.12 | 3.86 | 2.47 | 156.97998 | 160.12 | 156.3 | 309 |
| 1712089560 | 156.26 | 5.16 | 3.41 | 151.68 | 156.72 | 151.68 | 407 |
| 1711661160 | 151.1 | 7.05 | 4.89 | 146.19999 | 151.1 | 146.19999 | 505 |
| 1711574760 | 144.05 | 0 | 0.00 | 144.05 | 144.05 | 144.05 | 0 |
| 1711488360 | 144.05 | -0.85 | -0.59 | 144.4 | 145.05 | 144.05 | 286 |
| 1711401960 | 144.9 | -2.9 | -1.96 | 148.3 | 148.9 | 144.5 | 577 |
| 1711142760 | 147.8 | 2.4 | 1.65 | 146.4 | 147.8 | 146.4 | 1250 |
| 1711056360 | 145.4 | 0.2 | 0.14 | 145.44999 | 145.44999 | 144.4 | 199 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
