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 | -1.7 | -1.41430948419 | 120.2 | 120.2 | 118.46 | 301 | 118.50282862 | DE |
| 4 | -6.54 | -5.23032629559 | 125.04 | 127.64 | 118.46 | 118 | 119.82423131 | DE |
| 12 | 1.64 | 1.4033886702 | 116.86 | 127.64 | 115.6 | 90 | 119.14718216 | DE |
| 26 | -8.46 | -6.66351606805 | 126.96 | 127.64 | 115.6 | 77 | 119.64849485 | DE |
| 52 | -3.75 | -3.06748466258 | 122.25 | 154 | 115.6 | 92 | 130.82279947 | DE |
| 156 | -0.35 | -0.294488851493 | 118.85 | 154 | 115.55 | 87 | 130.80493936 | DE |
| 260 | -0.35 | -0.294488851493 | 118.85 | 154 | 115.55 | 87 | 130.80493936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730912100 | 118.56 | 2.92 | 2.53 | 116.56 | 119.38 | 116.56 | 44 |
| 1730825700 | 115.64 | 0 | 0.00 | 115.64 | 115.64 | 115.64 | 0 |
| 1730739300 | 115.64 | 0 | 0.00 | 115.64 | 115.64 | 115.64 | 0 |
| 1730480100 | 115.64 | 0 | 0.00 | 115.64 | 115.64 | 115.64 | 0 |
| 1730393700 | 115.64 | 0 | 0.00 | 115.64 | 115.64 | 115.64 | 0 |
| 1730307300 | 115.64 | 0 | 0.00 | 115.64 | 115.64 | 115.64 | 0 |
| 1730220900 | 115.64 | -6.16 | -5.06 | 115.64 | 115.64 | 115.64 | 1 |
| 1730130900 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729871700 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729785300 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729698900 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729612500 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729526100 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729266900 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729180500 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729094100 | 121.8 | 0 | 0.00 | 121.8 | 121.8 | 121.8 | 0 |
| 1729007700 | 121.8 | 0.48 | 0.40 | 121.8 | 121.8 | 121.8 | 70 |
| 1728921300 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1728662100 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1728575700 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1728489300 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1728402900 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1728316500 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1728057300 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1727970900 | 121.32 | 0 | 0.00 | 121.32 | 121.32 | 121.32 | 0 |
| 1727884500 | 121.32 | 5.72 | 4.95 | 121.32 | 121.32 | 121.32 | 70 |
| 1727798100 | 115.6 | 0 | 0.00 | 115.6 | 115.6 | 115.6 | 0 |
| 1727711700 | 115.6 | 0 | 0.00 | 115.6 | 115.6 | 115.6 | 0 |
| 1727452500 | 115.6 | 0 | 0.00 | 115.6 | 115.6 | 115.6 | 0 |
| 1727366100 | 115.6 | 0 | 0.00 | 115.6 | 115.6 | 115.6 | 0 |
| 1727279700 | 115.6 | -1.26 | -1.08 | 115.6 | 115.6 | 115.6 | 125 |
| 1727193300 | 116.86 | 0 | 0.00 | 116.86 | 116.86 | 116.86 | 0 |
| 1727106900 | 116.86 | -5.14 | -4.21 | 116.86 | 116.86 | 116.86 | 86 |
| 1726819200 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1726732800 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1726646400 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1726560000 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
| 1726473600 | 122 | 0 | 0.00 | 122 | 122 | 122 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
