Conoco Phillips (1PSX)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -2.34 | -1.95292939409 | 119.82 | 120.22 | 115.62 | 70 | 119.78628571 | DE |
| 12 | 5.12 | 4.55678177287 | 112.36 | 121.74 | 111.5 | 70 | 115.93852029 | DE |
| 26 | 0.62 | 0.530549375321 | 116.86 | 127.64 | 109.36 | 81 | 118.31397075 | DE |
| 52 | -30.17 | -20.4334575008 | 147.65 | 154 | 109.36 | 91 | 129.14554364 | DE |
| 156 | -1.37 | -1.15271350442 | 118.85 | 154 | 109.36 | 83 | 128.93086969 | DE |
| 260 | -1.37 | -1.15271350442 | 118.85 | 154 | 109.36 | 83 | 128.93086969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742316900 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1742230500 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1741971300 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1741884900 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1741798500 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1741712100 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1741625700 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1741366500 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1741280100 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1741193700 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1741107300 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1741020900 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1740761700 | 120.22 | 0 | 0.00 | 120.22 | 120.22 | 120.22 | 0 |
| 1740675300 | 120.22 | 0.44 | 0.37 | 120.22 | 120.22 | 120.22 | 2 |
| 1740588900 | 119.78 | -1.96 | -1.61 | 119.82 | 119.82 | 115.62 | 138 |
| 1740502500 | 121.74 | 0 | 0.00 | 121.74 | 121.74 | 121.74 | 0 |
| 1740416100 | 121.74 | 0 | 0.00 | 121.74 | 121.74 | 121.74 | 0 |
| 1740156900 | 121.74 | 0 | 0.00 | 121.74 | 121.74 | 121.74 | 0 |
| 1740070500 | 121.74 | 0 | 0.00 | 121.74 | 121.74 | 121.74 | 0 |
| 1739984100 | 121.74 | 0 | 0.00 | 121.74 | 121.74 | 121.74 | 0 |
| 1739897700 | 121.74 | 0 | 0.00 | 121.74 | 121.74 | 121.74 | 0 |
| 1739811300 | 121.74 | 0 | 0.00 | 121.74 | 121.74 | 121.74 | 0 |
| 1739552100 | 121.74 | 0 | 0.00 | 121.74 | 121.74 | 121.74 | 0 |
| 1739465700 | 121.74 | 0 | 0.00 | 121.74 | 121.74 | 121.74 | 0 |
| 1739379300 | 121.74 | 0 | 0.00 | 121.74 | 121.74 | 121.74 | 0 |
| 1739292900 | 121.74 | 4.2 | 3.57 | 121.74 | 121.74 | 121.74 | 14 |
| 1739206500 | 117.54 | 0 | 0.00 | 117.54 | 117.54 | 117.54 | 0 |
| 1738947300 | 117.54 | 0 | 0.00 | 117.54 | 117.54 | 117.54 | 0 |
| 1738860900 | 117.54 | 0 | 0.00 | 117.54 | 117.54 | 117.54 | 0 |
| 1738774500 | 117.54 | 0 | 0.00 | 117.54 | 117.54 | 117.54 | 0 |
| 1738688100 | 117.54 | 0 | 0.00 | 117.54 | 117.54 | 117.54 | 0 |
| 1738601700 | 117.54 | 0 | 0.00 | 117.54 | 117.54 | 117.54 | 0 |
| 1738342500 | 117.54 | 0 | 0.00 | 117.54 | 117.54 | 117.54 | 0 |
| 1738256100 | 117.54 | 0 | 0.00 | 117.54 | 117.54 | 117.54 | 0 |
| 1738169700 | 117.54 | 6.04 | 5.42 | 117.54 | 117.54 | 117.54 | 80 |
| 1738083300 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1737996900 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1737737700 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1737651300 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1737564900 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1737478500 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1737392100 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1737132900 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1737046500 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736960100 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736873700 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736787300 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736528100 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736441700 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736355300 | 111.5 | -0.86 | -0.77 | 111.5 | 111.5 | 111.5 | 100 |
| 1736268900 | 112.36 | 3 | 2.74 | 112.36 | 112.36 | 112.36 | 85 |
| 1736182500 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1735923300 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1735836900 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1735577700 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1735318500 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1734972900 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1734713700 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
| 1734627300 | 109.36 | 0 | 0.00 | 109.36 | 109.36 | 109.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
