Conoco Phillips (COPH34)
BOV
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 | -3.56 | -6.61095636026 | 53.85 | 53.98 | 49.95 | 7050 | 52.10580924 | DR |
| 4 | -0.27 | -0.534018987342 | 50.56 | 53.99 | 49.51 | 6809 | 52.3320015 | DR |
| 12 | -2.41 | -4.57305502846 | 52.7 | 55.88 | 48.09 | 5571 | 52.27849517 | DR |
| 26 | -1.71 | -3.28846153846 | 52 | 55.88 | 46.22 | 5006 | 51.33537718 | DR |
| 52 | 4.34 | 9.44504896627 | 45.95 | 57.63 | 45.15 | 4961 | 51.4351916 | DR |
| 156 | 10.87243909 | 27.5827292176 | 39.41756091 | 66.30680153 | 35.71570882 | 6841 | 46.9078687 | DR |
| 260 | 32.58041959 | 183.970590131 | 17.70958041 | 66.30680153 | 10.21591224 | 6059 | 40.82829853 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 50.36 | -0.69 | -1.35 | 51.64 | 51.64 | 50.05 | 1707 |
| 1737667740 | 51.05 | -0.89 | -1.71 | 51.3 | 51.87 | 51.01 | 2705 |
| 1737581400 | 51.94 | 0 | 0.00 | 51.94 | 51.94 | 51.94 | 0 |
| 1737495000 | 51.94 | -0.76 | -1.44 | 53.41 | 53.41 | 51.94 | 14455 |
| 1737408600 | 52.7 | -1.15 | -2.14 | 53.85 | 53.98 | 52.7 | 15131 |
| 1737149400 | 53.85 | -0.14 | -0.26 | 53.99 | 53.99 | 52.9 | 8681 |
| 1737062940 | 53.99 | 1.27 | 2.41 | 51.66 | 53.99 | 51.66 | 2328 |
| 1736976540 | 52.72 | -1.2 | -2.23 | 53.93 | 53.93 | 52.68 | 6577 |
| 1736890140 | 53.92 | 1.36 | 2.59 | 52.95 | 53.92 | 52.18 | 10110 |
| 1736803740 | 52.56 | 1.06 | 2.06 | 51.44 | 53.36 | 51.44 | 4746 |
| 1736544540 | 51.5 | 0.65 | 1.28 | 51.9 | 52.79 | 51.3 | 13063 |
| 1736458140 | 50.85 | 0.03 | 0.06 | 51.95 | 51.95 | 50.85 | 789 |
| 1736371740 | 50.82 | -0.73 | -1.42 | 50.8 | 52.2 | 50.8 | 3805 |
| 1736285400 | 51.55 | 0.69 | 1.36 | 50.73 | 52.25 | 50.61 | 9190 |
| 1736198940 | 50.86 | -1.67 | -3.18 | 52.15 | 52.15 | 50.5 | 2248 |
| 1735939740 | 52.53 | 1.22 | 2.38 | 51.8 | 52.53 | 51.51 | 21638 |
| 1735853400 | 51.31 | 1.2 | 2.39 | 51.13 | 52.24 | 50.11 | 3705 |
| 1735594200 | 50.11 | 0.27 | 0.54 | 50.56 | 50.56 | 49.51 | 434 |
| 1735334940 | 49.84 | 0.14 | 0.28 | 49.93 | 50.55 | 49.81 | 1722 |
| 1735248540 | 49.7 | 0.26 | 0.53 | 49.76 | 50.2 | 49.52 | 2597 |
| 1734989340 | 49.44 | 0.76 | 1.56 | 48.65 | 49.87 | 48.65 | 3147 |
| 1734730200 | 48.68 | -2.2 | -4.32 | 48.5 | 48.9 | 48.09 | 4348 |
| 1734643800 | 50.88 | 0.04 | 0.08 | 50.52 | 50.88 | 48.68 | 6591 |
| 1734557400 | 50.84 | 0.45 | 0.89 | 49.48 | 51.1 | 49.48 | 8095 |
| 1734470940 | 50.39 | -1.19 | -2.31 | 51.55 | 51.55 | 49.51 | 16062 |
| 1734384540 | 51.58 | 0.66 | 1.30 | 50.6 | 51.58 | 50.46 | 11429 |
| 1734125340 | 50.92 | -0.08 | -0.16 | 51 | 51.75 | 50.54 | 3636 |
| 1734039000 | 51 | -0.35 | -0.68 | 50.51 | 51.15 | 50.28 | 5180 |
| 1733952540 | 51.35 | -0.24 | -0.47 | 51.95 | 51.95 | 50.73 | 3118 |
| 1733866140 | 51.59 | -0.74 | -1.41 | 52.33 | 52.36 | 51.59 | 2434 |
| 1733779740 | 52.33 | 0.07 | 0.13 | 53.59 | 53.59 | 52.3 | 5014 |
| 1733520600 | 52.26 | -0.2 | -0.38 | 52.47 | 52.96 | 51.76 | 10989 |
| 1733434200 | 52.46 | 0.55 | 1.06 | 52.3 | 52.76 | 51.76 | 5588 |
| 1733347800 | 51.91 | -2.1 | -3.89 | 54.01 | 54.01 | 51.84 | 17853 |
| 1733261340 | 54.01 | 0.48 | 0.90 | 54.3 | 54.3 | 53.53 | 6714 |
| 1733174940 | 53.53 | -0.8 | -1.47 | 54.79 | 55.1 | 53.5 | 2599 |
| 1732915740 | 54.33 | 0.24 | 0.44 | 54.09 | 55.15 | 53.68 | 4325 |
| 1732829400 | 54.09 | 0.21 | 0.39 | 53.88 | 54.12 | 52.95 | 1104 |
| 1732743000 | 53.88 | 2.49 | 4.85 | 52.2 | 53.88 | 52.15 | 4281 |
| 1732656600 | 51.39 | -0.22 | -0.43 | 51.65 | 52.1 | 50.72 | 3129 |
| 1732570140 | 51.61 | -2.75 | -5.06 | 55.84 | 55.84 | 51.57 | 4865 |
| 1732310940 | 54.36 | 0.27 | 0.50 | 54.25 | 54.61 | 54.16 | 3871 |
| 1732224600 | 54.09 | -0.02 | -0.04 | 55 | 55.88 | 54.06 | 4486 |
| 1732051800 | 54.11 | -0.59 | -1.08 | 54.77 | 54.87 | 54.1 | 4476 |
| 1731965340 | 54.7 | -0.2 | -0.36 | 54.72 | 54.88 | 54.1 | 5203 |
| 1731619800 | 54.9 | 0.45 | 0.83 | 54.65 | 54.9 | 53.8 | 6756 |
| 1731533400 | 54.45 | 1.15 | 2.16 | 53.4 | 54.45 | 52.85 | 450 |
| 1731446940 | 53.3 | -0.3 | -0.56 | 54.14 | 54.16 | 53.3 | 1198 |
| 1731360540 | 53.6 | 0.29 | 0.54 | 54.32 | 54.32 | 53.6 | 2098 |
| 1731101400 | 53.31 | -0.38 | -0.71 | 52.84 | 53.89 | 52.84 | 1113 |
| 1731014940 | 53.69 | -1.22 | -2.22 | 54.25 | 55.55 | 53.45 | 1356 |
| 1730928600 | 54.91 | 1.83 | 3.45 | 53.35 | 54.91 | 53.35 | 6197 |
| 1730842200 | 53.08 | 0.3 | 0.57 | 52.85 | 53.1 | 52.1 | 3356 |
| 1730755800 | 52.78 | 0.3 | 0.57 | 52.7 | 53 | 52.36 | 2868 |
| 1730496600 | 52.48 | -0.37 | -0.70 | 53.45 | 53.46 | 51.87 | 6496 |
| 1730410200 | 52.85 | 3.41 | 6.90 | 50 | 53.25 | 50 | 9370 |
| 1730323800 | 49.44 | 0.19 | 0.39 | 49.4 | 49.8 | 49.32 | 2526 |
| 1730237340 | 49.25 | 0.1 | 0.20 | 49.05 | 49.35 | 48.9 | 1487 |
| 1730151000 | 49.15 | -0.79 | -1.58 | 48.38 | 49.2 | 48.33 | 1536 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
