Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ConocoPhillips | COP | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.20 | -0.33% | 59.97 | 19:40:06 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 60.50 | 59.80 | 60.93 | 59.97 | 60.17 |
COP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 59.82 | 61.28 | 58.63 | 60.02 | 7,133,124 | 0.15 | 0.25% |
| 1 Month | 55.03 | 61.28 | 54.634 | 57.55 | 7,715,376 | 4.94 | 8.98% |
| 3 Months | 53.33 | 61.28 | 47.85 | 54.12 | 8,830,329 | 6.64 | 12.45% |
| 6 Months | 43.82 | 61.28 | 38.77 | 50.07 | 9,962,240 | 16.15 | 36.86% |
| 1 Year | 42.09 | 61.28 | 27.53 | 43.68 | 9,598,463 | 17.88 | 42.48% |
| 3 Years | 69.96 | 80.24 | 20.84 | 51.58 | 7,837,511 | -9.99 | -14.28% |
| 5 Years | 43.96 | 80.24 | 20.84 | 50.73 | 7,404,960 | 16.01 | 36.42% |
COP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11 2021 | 59.97 | -0.20 | -0.33% | 60.50 | 60.93 | 59.80 | 8,116,982 |
| Jun 10 2021 | 60.17 | 0.49 | 0.82% | 60.47 | 61.28 | 59.28 | 9,384,826 |
| Jun 09 2021 | 59.68 | -0.79 | -1.31% | 60.27 | 60.88 | 59.58 | 7,032,577 |
| Jun 08 2021 | 60.47 | 0.66 | 1.1% | 59.43 | 60.62 | 58.63 | 7,344,718 |
| Jun 07 2021 | 59.81 | -0.04 | -0.07% | 59.81 | 60.53 | 59.585 | 5,399,230 |
| Jun 04 2021 | 59.85 | 0.38 | 0.64% | 59.82 | 60.13 | 58.90 | 6,504,270 |
| Jun 03 2021 | 59.47 | 0.48 | 0.81% | 58.61 | 60.00 | 58.56 | 8,273,661 |
| Jun 02 2021 | 58.99 | 0.72 | 1.24% | 58.66 | 59.41 | 57.74 | 6,099,493 |
| Jun 01 2021 | 58.27 | 2.53 | 4.54% | 57.08 | 58.48 | 57.05 | 9,901,757 |
| May 28 2021 | 55.74 | 0.21 | 0.38% | 55.83 | 55.95 | 55.32 | 5,744,856 |
| May 27 2021 | 55.53 | 0.11 | 0.2% | 55.73 | 56.32 | 55.12 | 7,483,956 |
| May 26 2021 | 55.42 | 0.54 | 0.98% | 55.07 | 55.56 | 54.67 | 6,692,643 |
| May 25 2021 | 54.88 | -1.22 | -2.17% | 56.00 | 56.375 | 54.77 | 7,948,319 |
| May 24 2021 | 56.10 | 0.45 | 0.81% | 56.12 | 56.26 | 55.26 | 6,371,089 |
| May 21 2021 | 55.65 | 0.26 | 0.47% | 56.06 | 56.43 | 55.57 | 6,029,473 |
| May 20 2021 | 55.39 | -0.19 | -0.34% | 55.65 | 55.66 | 54.634 | 8,797,778 |
| May 19 2021 | 55.58 | -1.71 | -2.98% | 56.13 | 56.53 | 54.815 | 9,406,668 |
| May 18 2021 | 57.29 | -1.01 | -1.73% | 58.27 | 58.64 | 56.96 | 10,321,373 |
| May 17 2021 | 58.30 | 1.78 | 3.15% | 56.07 | 58.31 | 56.07 | 11,438,384 |
| May 14 2021 | 56.52 | 2.28 | 4.2% | 55.03 | 56.645 | 55.03 | 6,417,075 |
| May 13 2021 | 54.24 | -1.45 | -2.6% | 54.61 | 55.43 | 53.57 | 7,581,365 |
| May 12 2021 | 55.69 | -0.03 | -0.05% | 56.11 | 57.71 | 55.46 | 7,920,039 |
