Conoco Phillips (1PSX)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 117.54 | 117.54 | 117.54 | 80 | 117.54 | DE |
| 12 | -7.5 | -5.9980806142 | 125.04 | 127.64 | 109.36 | 99 | 118.00629555 | DE |
| 26 | -7.46 | -5.968 | 125 | 127.64 | 109.36 | 76 | 118.3427718 | DE |
| 52 | -18.86 | -13.8269794721 | 136.4 | 154 | 109.36 | 91 | 129.72425371 | DE |
| 156 | -1.31 | -1.1022297013 | 118.85 | 154 | 109.36 | 85 | 129.34555856 | DE |
| 260 | -1.31 | -1.1022297013 | 118.85 | 154 | 109.36 | 85 | 129.34555856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734540900 | 109.36 | -9.14 | -7.71 | 109.36 | 109.36 | 109.36 | 14 |
| 1734454500 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1734368100 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1734108900 | 118.5 | 0 | 0.00 | 118.5 | 118.5 | 118.5 | 0 |
| 1734022500 | 118.5 | -1.7 | -1.41 | 118.46 | 118.5 | 118.46 | 600 |
| 1733936100 | 120.2 | -4.82 | -3.86 | 120.2 | 120.2 | 120.2 | 1 |
| 1733849700 | 125.02 | 0 | 0.00 | 125.02 | 125.02 | 125.02 | 0 |
| 1733763300 | 125.02 | 0 | 0.00 | 125.02 | 125.02 | 125.02 | 0 |
| 1733504100 | 125.02 | 0 | 0.00 | 125.02 | 125.02 | 125.02 | 0 |
| 1733417700 | 125.02 | 0 | 0.00 | 125.02 | 125.02 | 125.02 | 0 |
| 1733331300 | 125.02 | -0.9 | -0.71 | 125.02 | 125.02 | 125.02 | 1 |
| 1733244900 | 125.92 | 0 | 0.00 | 125.92 | 125.92 | 125.92 | 0 |
| 1733158500 | 125.92 | 0 | 0.00 | 125.92 | 125.92 | 125.92 | 0 |
| 1732899300 | 125.92 | -1.72 | -1.35 | 125.92 | 125.92 | 125.92 | 26 |
| 1732812900 | 127.64 | 0 | 0.00 | 127.64 | 127.64 | 127.64 | 0 |
| 1732726500 | 127.64 | 2.6 | 2.08 | 127.64 | 127.64 | 127.64 | 80 |
| 1732640100 | 125.04 | 0 | 0.00 | 125.04 | 125.04 | 125.04 | 0 |
| 1732553700 | 125.04 | 0 | 0.00 | 125.04 | 125.04 | 125.04 | 0 |
| 1732294500 | 125.04 | 0 | 0.00 | 125.04 | 125.04 | 125.04 | 0 |
| 1732208100 | 125.04 | 2.72 | 2.22 | 125.04 | 125.04 | 125.04 | 1 |
| 1732121700 | 122.32 | 0 | 0.00 | 122.32 | 122.32 | 122.32 | 0 |
| 1732035300 | 122.32 | 0 | 0.00 | 122.32 | 122.32 | 122.32 | 0 |
| 1731948900 | 122.32 | 0 | 0.00 | 122.32 | 122.32 | 122.32 | 0 |
| 1731689700 | 122.32 | 0 | 0.00 | 122.32 | 122.32 | 122.32 | 0 |
| 1731603300 | 122.32 | 4.1 | 3.47 | 122.32 | 122.32 | 122.32 | 5 |
| 1731516900 | 118.22 | 0 | 0.00 | 118.22 | 118.22 | 118.22 | 0 |
| 1731430500 | 118.22 | 0 | 0.00 | 118.22 | 118.22 | 118.22 | 0 |
| 1731344100 | 118.22 | -0.36 | -0.30 | 118.22 | 118.22 | 118.22 | 86 |
| 1731084900 | 118.58 | 0 | 0.00 | 118.58 | 118.58 | 118.58 | 0 |
| 1730998500 | 118.58 | 0.02 | 0.02 | 121.94 | 121.94 | 118.56 | 149 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
