| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ConocoPhillips | COP | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.16 | 1.25% | 94.01 | 12:35:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 93.02 | 92.85 | 94.69 | 92.85 |
COP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 95.31 | 96.055 | 88.0007 | 92.45 | 6,136,528 | -1.30 | -1.36% |
| 1 Month | 85.59 | 97.915 | 78.30 | 89.35 | 6,409,825 | 8.42 | 9.84% |
| 3 Months | 102.89 | 124.08 | 78.30 | 98.37 | 8,140,922 | -8.88 | -8.63% |
| 6 Months | 91.95 | 124.08 | 78.30 | 97.92 | 8,333,919 | 2.06 | 2.24% |
| 1 Year | 55.67 | 124.08 | 51.41 | 84.31 | 8,378,822 | 38.34 | 68.87% |
| 3 Years | 53.78 | 124.08 | 20.84 | 58.33 | 8,729,250 | 40.23 | 74.8% |
| 5 Years | 45.15 | 124.08 | 20.84 | 59.48 | 7,646,522 | 48.86 | 108.22% |
COP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 05 2022 | 92.85 | 2.97 | 3.3% | 88.72 | 93.42 | 88.0007 | 5,847,603 |
| Aug 04 2022 | 89.88 | -1.44 | -1.58% | 92.74 | 93.00 | 89.28 | 7,806,890 |
| Aug 03 2022 | 91.32 | -3.39 | -3.58% | 95.35 | 95.68 | 90.43 | 6,778,288 |
| Aug 02 2022 | 94.71 | -0.39 | -0.41% | 95.10 | 95.85 | 93.93 | 4,652,288 |
| Aug 01 2022 | 95.10 | -2.33 | -2.39% | 95.31 | 96.055 | 93.68 | 5,597,570 |
| Jul 29 2022 | 97.43 | 3.37 | 3.58% | 96.18 | 97.915 | 95.40 | 7,383,888 |
| Jul 28 2022 | 94.06 | 0.79 | 0.85% | 94.22 | 95.26 | 92.595 | 4,655,079 |
| Jul 27 2022 | 93.27 | 2.18 | 2.39% | 92.04 | 93.66 | 91.29 | 6,240,413 |
| Jul 26 2022 | 91.09 | -0.96 | -1.04% | 93.44 | 94.18 | 89.97 | 7,127,048 |
| Jul 25 2022 | 92.05 | 3.92 | 4.45% | 89.46 | 92.14 | 87.79 | 5,813,840 |
| Jul 22 2022 | 88.13 | -0.80 | -0.9% | 89.21 | 90.19 | 87.54 | 6,243,428 |
| Jul 21 2022 | 88.93 | -1.78 | -1.96% | 87.68 | 89.06 | 86.87 | 8,015,713 |
| Jul 20 2022 | 90.71 | 2.23 | 2.52% | 87.50 | 91.22 | 87.22 | 7,720,183 |
| Jul 19 2022 | 88.48 | 3.41 | 4.01% | 85.41 | 88.705 | 84.88 | 6,674,300 |
| Jul 18 2022 | 85.07 | 2.18 | 2.63% | 84.74 | 86.39 | 84.65 | 7,056,943 |
| Jul 15 2022 | 82.89 | 1.28 | 1.57% | 83.81 | 83.9402 | 81.815 | 5,898,452 |
| Jul 14 2022 | 81.61 | -1.50 | -1.8% | 80.15 | 81.77 | 78.30 | 8,889,945 |
| Jul 13 2022 | 83.11 | -0.34 | -0.41% | 82.47 | 85.19 | 82.36 | 5,534,694 |
| Jul 12 2022 | 83.45 | -2.10 | -2.45% | 82.60 | 84.04 | 81.61 | 5,571,831 |
| Jul 11 2022 | 85.55 | -0.91 | -1.05% | 85.59 | 86.60 | 84.19 | 4,688,468 |
| Jul 08 2022 | 86.46 | 0.11 | 0.13% | 87.53 | 87.86 | 84.67 | 5,615,314 |