ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

COP ConocoPhillips

115.05
1.08 (0.95%)
After Hours
Last Updated: 19:04:37
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
ConocoPhillips COP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.08 0.95% 115.05 19:04:37
Open Price Low Price High Price Close Price Prev Close
115.17 113.64 116.70 115.57 113.97
more quote information »

COP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week114.70116.70113.32114.634,245,6280.350.31%
1 Month117.87123.25109.98115.865,005,944-2.82-2.39%
3 Months122.98127.35109.98119.245,057,227-7.93-6.45%
6 Months100.70127.3598.38113.675,082,87114.3514.25%
1 Year126.65127.3591.5338110.445,710,198-11.60-9.16%
3 Years41.93138.4938.7784.067,688,20973.12174.39%
5 Years66.03138.4920.8469.987,716,39549.0274.24%

COP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2023 115.57 1.60 1.4% 115.17 116.70 113.64 10,242,365
Nov 29 2023 113.97 -1.01 -0.88% 115.36 115.56 113.32 6,064,884
Nov 28 2023 114.98 0.18 0.16% 114.46 115.975 114.46 3,469,206
Nov 27 2023 114.80 -0.69 -0.6% 114.98 115.13 113.36 5,289,212
Nov 24 2023 115.49 0.64 0.56% 114.70 116.5731 114.50 2,159,209
Nov 22 2023 114.85 -0.32 -0.28% 112.04 115.13 111.16 4,558,976
Nov 21 2023 115.17 -0.22 -0.19% 115.18 115.63 114.5592 3,719,579
Nov 20 2023 115.39 0.80 0.7% 114.51 116.575 114.51 4,045,691
Nov 17 2023 114.59 2.60 2.32% 112.80 115.53 112.23 5,799,108
Nov 16 2023 111.99 -3.04 -2.64% 113.51 113.76 109.98 6,731,883
Nov 15 2023 115.03 -0.51 -0.44% 115.00 116.665 114.88 4,732,819
Nov 14 2023 115.54 0.18 0.16% 116.00 116.81 115.34 5,421,032
Nov 13 2023 115.36 -0.25 -0.22% 114.99 115.9113 114.99 3,225,792
Nov 10 2023 115.61 1.46 1.28% 115.24 116.2062 114.60 4,602,530
Nov 09 2023 114.15 -0.30 -0.26% 115.65 116.07 114.05 4,306,263
Nov 08 2023 114.45 -0.80 -0.69% 115.20 115.62 113.97 5,884,375
Nov 07 2023 115.25 -3.22 -2.72% 116.42 116.50 114.33 5,487,944
Nov 06 2023 118.47 -1.28 -1.07% 120.24 120.56 118.19 4,610,970
Nov 03 2023 119.75 -2.27 -1.86% 121.50 121.89 119.35 5,935,541
Nov 02 2023 122.02 5.35 4.59% 117.87 123.25 117.37 9,068,742
Nov 01 2023 116.67 -2.13 -1.79% 119.48 119.765 116.49 8,350,081
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock