Register for real-time alerts, custom portfolio, and market movers
| 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 |
COP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 114.70 | 116.70 | 113.32 | 114.63 | 4,245,628 | 0.35 | 0.31% |
| 1 Month | 117.87 | 123.25 | 109.98 | 115.86 | 5,005,944 | -2.82 | -2.39% |
| 3 Months | 122.98 | 127.35 | 109.98 | 119.24 | 5,057,227 | -7.93 | -6.45% |
| 6 Months | 100.70 | 127.35 | 98.38 | 113.67 | 5,082,871 | 14.35 | 14.25% |
| 1 Year | 126.65 | 127.35 | 91.5338 | 110.44 | 5,710,198 | -11.60 | -9.16% |
| 3 Years | 41.93 | 138.49 | 38.77 | 84.06 | 7,688,209 | 73.12 | 174.39% |
| 5 Years | 66.03 | 138.49 | 20.84 | 69.98 | 7,716,395 | 49.02 | 74.24% |
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 |
