Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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  |
|
|---|---|---|---|---|
| 0.52 | 1.54% | 34.22 | 09:16:02 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 33.70 |
COP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.81 | 35.87 | 32.46 | 33.84 | 7,859,769 | -0.59 | -1.69% |
| 1 Month | 38.35 | 38.6399 | 32.46 | 34.89 | 8,207,389 | -4.13 | -10.77% |
| 3 Months | 42.63 | 44.02 | 32.46 | 37.72 | 6,947,318 | -8.41 | -19.73% |
| 6 Months | 28.51 | 52.00 | 27.52 | 38.60 | 8,022,037 | 5.71 | 20.03% |
| 1 Year | 57.57 | 67.43 | 20.84 | 44.33 | 7,962,676 | -23.35 | -40.56% |
| 3 Years | 50.45 | 80.24 | 20.84 | 55.29 | 6,721,627 | -16.23 | -32.17% |
| 5 Years | 46.44 | 80.24 | 20.84 | 50.31 | 7,345,820 | -12.22 | -26.31% |
COP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2020 | 33.70 | 0.10 | 0.3% | 33.09 | 33.99 | 32.98 | 5,240,874 |
| Sep 24 2020 | 33.60 | 0.68 | 2.07% | 32.81 | 35.87 | 32.46 | 7,082,152 |
| Sep 23 2020 | 32.92 | -1.38 | -4.02% | 34.36 | 34.59 | 32.88 | 7,710,912 |
| Sep 22 2020 | 34.30 | -0.06 | -0.17% | 34.34 | 34.81 | 34.01 | 7,960,036 |
| Sep 21 2020 | 34.36 | -1.51 | -4.21% | 34.81 | 35.08 | 34.09 | 11,304,870 |
| Sep 18 2020 | 35.87 | -0.23 | -0.64% | 35.80 | 36.73 | 35.40 | 12,414,026 |
| Sep 17 2020 | 36.10 | 1.02 | 2.91% | 34.40 | 36.20 | 34.02 | 13,143,461 |
| Sep 16 2020 | 35.08 | 1.28 | 3.79% | 34.12 | 35.525 | 33.65 | 9,239,601 |
| Sep 15 2020 | 33.80 | 0.27 | 0.81% | 33.73 | 34.215 | 33.61 | 8,332,465 |
| Sep 14 2020 | 33.53 | 0.42 | 1.27% | 33.24 | 33.865 | 32.57 | 5,433,681 |
| Sep 11 2020 | 33.11 | -0.04 | -0.12% | 32.88 | 33.435 | 32.64 | 6,765,235 |
| Sep 10 2020 | 33.15 | -1.25 | -3.63% | 34.43 | 34.515 | 32.86 | 8,579,092 |
| Sep 09 2020 | 34.40 | 0.11 | 0.32% | 34.85 | 34.99 | 34.06 | 6,436,073 |
| Sep 08 2020 | 34.29 | -1.57 | -4.38% | 35.30 | 35.91 | 33.74 | 9,334,517 |
| Sep 04 2020 | 35.86 | -0.13 | -0.36% | 36.36 | 36.69 | 35.67 | 8,271,266 |
| Sep 03 2020 | 35.99 | -1.92 | -5.06% | 35.82 | 36.87 | 35.77 | 8,721,297 |
| Sep 02 2020 | 37.91 | 0.74 | 1.99% | 37.00 | 38.04 | 36.29 | 7,432,977 |
| Sep 01 2020 | 37.17 | -0.72 | -1.89% | 37.42 | 38.15 | 36.615 | 6,267,007 |
| Aug 31 2020 | 37.8872 | -0.47 | -1.23% | 38.35 | 38.6399 | 37.57 | 6,145,769 |
| Aug 28 2020 | 38.36 | 0.21 | 0.55% | 38.33 | 38.64 | 37.88 | 5,053,668 |
