Conoco Phillips (R66)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.6 | -3.87596899225 | 118.68 | 118.68 | 113.14 | 268 | 117.30228188 | DE |
| 4 | 3.04 | 2.73775216138 | 111.04 | 118.68 | 110.66 | 287 | 115.19618279 | DE |
| 12 | -5.88 | -4.90163387796 | 119.96 | 130 | 102 | 345 | 117.51489129 | DE |
| 26 | -7.56 | -6.21506083525 | 121.64 | 130 | 102 | 304 | 118.6815256 | DE |
| 52 | -21.67 | -15.9631675875 | 135.75 | 160.34 | 102 | 306 | 128.34236303 | DE |
| 156 | 36.74 | 47.5045254719 | 77.34 | 160.34 | 68.52 | 273 | 111.21993972 | DE |
| 260 | 33.3 | 41.2230750186 | 80.78 | 160.34 | 37.81 | 227 | 97.70190243 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 114.34 | 0.76 | 0.67 | 115.18 | 115.18 | 113.14 | 247 |
| 1738358820 | 113.58 | -4.46 | -3.78 | 114.52 | 114.52 | 113.58 | 25 |
| 1738272420 | 118.04 | -0.24 | -0.20 | 117.3 | 118.04 | 117.3 | 425 |
| 1738186020 | 118.28 | 1.26 | 1.08 | 115.28 | 118.28 | 115.28 | 550 |
| 1738099620 | 117.02 | -0.2 | -0.17 | 118.68 | 118.68 | 117.02 | 94 |
| 1738013220 | 117.22 | 0.28 | 0.24 | 115.5 | 117.72 | 115.5 | 619 |
| 1737754020 | 116.94 | 2.14 | 1.86 | 116.74 | 117.28 | 116.74 | 34 |
| 1737667620 | 114.8 | -0.6 | -0.52 | 114.48 | 115.28 | 114 | 129 |
| 1737581220 | 115.4 | -0.3 | -0.26 | 115.4 | 115.4 | 115.4 | 50 |
| 1737494820 | 115.7 | -2.1 | -1.78 | 118.64 | 118.64 | 115.42 | 239 |
| 1737408420 | 117.8 | 0.52 | 0.44 | 117.2 | 117.8 | 115.4 | 184 |
| 1737149220 | 117.28 | 1.48 | 1.28 | 115.84 | 117.52 | 115.84 | 585 |
| 1737062820 | 115.8 | -0.34 | -0.29 | 114.8 | 115.8 | 114.74 | 25 |
| 1736976420 | 116.14 | 2.78 | 2.45 | 114.34 | 116.14 | 114.34 | 210 |
| 1736890020 | 113.36 | 0 | 0.00 | 113.36 | 113.36 | 113.36 | 0 |
| 1736803620 | 113.36 | 2.6 | 2.35 | 112.46 | 114.18 | 111.58 | 805 |
| 1736544420 | 110.76 | -2.84 | -2.50 | 113.86 | 114.78 | 110.66 | 575 |
| 1736458020 | 113.6 | 1.68 | 1.50 | 113.2 | 113.6 | 113.04 | 158 |
| 1736371620 | 111.92 | 0.6 | 0.54 | 111.58 | 111.94 | 111.42 | 121 |
| 1736285220 | 111.32 | -0.48 | -0.43 | 111.04 | 111.9 | 110.82 | 374 |
| 1736198820 | 111.8 | -1.26 | -1.11 | 112.64 | 113.06 | 111.8 | 445 |
| 1735939620 | 113.06 | 1.16 | 1.04 | 111.8 | 113.06 | 111.8 | 63 |
| 1735853220 | 111.9 | 4.42 | 4.11 | 109.42 | 111.94 | 109.42 | 586 |
| 1735594020 | 107.48 | -0.6 | -0.56 | 108.6 | 108.6 | 107.48 | 77 |
| 1735334820 | 108.08 | 1.6 | 1.50 | 107.28 | 108.16 | 106.74 | 625 |
| 1734989220 | 106.48 | 0.62 | 0.59 | 106.48 | 106.48 | 105.26 | 149 |
| 1734730020 | 105.86 | -0.72 | -0.68 | 105.92 | 107.28 | 102 | 1455 |
| 1734643620 | 106.58 | -1.42 | -1.31 | 108 | 108.14 | 105.72 | 172 |
| 1734557220 | 108 | -2 | -1.82 | 109.94 | 110.4 | 108 | 236 |
| 1734470820 | 110 | -1.2 | -1.08 | 110.12 | 111.26 | 110 | 128 |
| 1734384420 | 111.2 | -7.22 | -6.10 | 117.02 | 117.02 | 110.84 | 1121 |
| 1734125220 | 118.42 | -0.58 | -0.49 | 118.42 | 118.42 | 118.42 | 80 |
| 1734038820 | 119 | -1.54 | -1.28 | 118.82 | 119.9 | 118.82 | 245 |
| 1733952420 | 120.54 | 1.4 | 1.18 | 120.44 | 120.64 | 119.9 | 104 |
| 1733866020 | 119.14 | -4.7 | -3.80 | 123.18 | 124.12 | 119.14 | 342 |
| 1733779620 | 123.84 | 2.02 | 1.66 | 122.66 | 125.2 | 122.66 | 384 |
| 1733520420 | 121.82 | -3.08 | -2.47 | 121.8 | 121.82 | 121.8 | 320 |
| 1733434020 | 124.9 | 0 | 0.00 | 124.9 | 124.9 | 124.9 | 0 |
| 1733347620 | 124.9 | -4.64 | -3.58 | 127.5 | 128.86 | 124.9 | 1091 |
| 1733261220 | 129.54 | 2.94 | 2.32 | 129.82 | 130 | 129.46 | 768 |
| 1733174820 | 126.6 | 0.46 | 0.36 | 127.16 | 128 | 126.6 | 97 |
| 1732915620 | 126.14 | -0.64 | -0.50 | 126.14 | 126.14 | 126.14 | 10 |
| 1732829220 | 126.78 | -0.84 | -0.66 | 125.72 | 127.26 | 125.72 | 73 |
| 1732742820 | 127.62 | 0.32 | 0.25 | 127.6 | 127.62 | 127.6 | 579 |
| 1732656420 | 127.3 | -0.8 | -0.62 | 126.8 | 127.3 | 126.8 | 19 |
| 1732570020 | 128.1 | 0.1 | 0.08 | 127.22 | 128.38 | 127.22 | 73 |
| 1732310820 | 128 | 2.16 | 1.72 | 125.18 | 128 | 125.18 | 1114 |
| 1732224420 | 125.84 | 1.38 | 1.11 | 125.7 | 125.84 | 125.7 | 17 |
| 1732138020 | 124.46 | 0.56 | 0.45 | 124.06 | 124.46 | 123.54 | 41 |
| 1732051620 | 123.9 | -0.38 | -0.31 | 123.54 | 123.9 | 123.54 | 141 |
| 1731965220 | 124.28 | 0.6 | 0.49 | 123.5 | 125.1 | 123.42 | 182 |
| 1731705960 | 123.68 | 0.68 | 0.55 | 122.68 | 124.78 | 121.56 | 138 |
| 1731619560 | 123 | -0.12 | -0.10 | 124.28 | 124.74 | 123 | 450 |
| 1731533160 | 123.12 | 2.1 | 1.74 | 120.46 | 123.12 | 119.42 | 1222 |
| 1731446820 | 121.02 | 1.24 | 1.04 | 119.96 | 121.02 | 119.96 | 263 |
| 1731360420 | 119.78 | 2.36 | 2.01 | 118.42 | 119.78 | 117.84 | 173 |
| 1731101220 | 117.42 | 0.24 | 0.20 | 116.5 | 117.5 | 116.5 | 280 |
| 1731014760 | 117.18 | -2.18 | -1.83 | 119 | 119 | 116.64 | 550 |
| 1730928360 | 119.36 | 8.04 | 7.22 | 113.04 | 119.36 | 113.04 | 189 |
| 1730841960 | 111.32 | -0.46 | -0.41 | 112.14 | 112.22 | 111.32 | 79 |
| 1730755560 | 111.78 | 0.78 | 0.70 | 111.02 | 112.06 | 110.6 | 125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
