Conoco Phillips (COPH34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.32 | 8.92930963208 | 48.38 | 53.46 | 48.33 | 4283 | 51.82018071 | DR |
| 4 | 0.09 | 0.171070138757 | 52.61 | 53.46 | 48.33 | 4113 | 50.64858164 | DR |
| 12 | 2.7 | 5.4 | 50 | 54 | 46.22 | 5095 | 50.45737404 | DR |
| 26 | 0.68 | 1.30718954248 | 52.02 | 55 | 46.22 | 5535 | 50.65366561 | DR |
| 52 | 3.65 | 7.44138634047 | 49.05 | 57.63 | 43.6 | 4170 | 50.71443247 | DR |
| 156 | 17.91681258 | 51.5099791277 | 34.78318742 | 66.3266989 | 31.41352448 | 6762 | 46.00265353 | DR |
| 260 | 33.55858132 | 175.319195933 | 19.14141868 | 66.3266989 | 10.21897783 | 5986 | 40.10920764 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729891800 | 49.94 | 0.55 | 1.11 | 49.65 | 49.94 | 49.6 | 4614 |
| 1729805400 | 49.39 | -0.29 | -0.58 | 49.55 | 49.55 | 49.3 | 345 |
| 1729719000 | 49.68 | -0.33 | -0.66 | 49.74 | 49.97 | 49.35 | 1376 |
| 1729632600 | 50.01 | 0.16 | 0.32 | 49.85 | 50.15 | 49.85 | 1580 |
| 1729546140 | 49.85 | -0.65 | -1.29 | 50.5 | 50.9 | 49.85 | 3318 |
| 1729287000 | 50.5 | 0.25 | 0.50 | 50.16 | 50.5 | 49.69 | 3679 |
| 1729200540 | 50.25 | 0.4 | 0.80 | 49.97 | 50.28 | 49.8 | 3358 |
| 1729114140 | 49.85 | -0.03 | -0.06 | 50.1 | 50.12 | 49.6 | 8517 |
| 1729027740 | 49.88 | -0.82 | -1.62 | 50.2 | 50.25 | 49.51 | 21427 |
| 1728941340 | 50.7 | -1.5 | -2.87 | 51.32 | 51.4 | 50.7 | 6476 |
| 1728682200 | 52.2 | 0.05 | 0.10 | 52.16 | 52.48 | 51.95 | 2008 |
| 1728595740 | 52.15 | 0.35 | 0.68 | 52.34 | 52.52 | 52.09 | 737 |
| 1728509400 | 51.8 | 0.79 | 1.55 | 51.01 | 51.9 | 51.01 | 1981 |
| 1728422940 | 51.01 | -1.54 | -2.93 | 52.29 | 52.29 | 50.87 | 511 |
| 1728336600 | 52.55 | -0.06 | -0.11 | 52.61 | 52.74 | 52.15 | 915 |
| 1728077400 | 52.61 | 1.49 | 2.91 | 51.44 | 52.61 | 51.44 | 2070 |
| 1727991000 | 51.12 | 0.95 | 1.89 | 50.52 | 51.6 | 50.2 | 4044 |
| 1727904540 | 50.17 | 0.41 | 0.82 | 50 | 50.3 | 49.3 | 8380 |
| 1727818200 | 49.76 | 1.86 | 3.88 | 47.6 | 50 | 47.4 | 24312 |
| 1727731800 | 47.9 | 0.3 | 0.63 | 47.7 | 47.9 | 47.2 | 4394 |
| 1727472600 | 47.6 | 1.38 | 2.99 | 46.9 | 47.6 | 46.67 | 1059 |
| 1727386140 | 46.22 | -2.38 | -4.90 | 47.9 | 47.9 | 46.22 | 7868 |
| 1727299740 | 48.6 | -0.96 | -1.94 | 50.06 | 50.06 | 48.4 | 1155 |
| 1727213400 | 49.56 | -0.95 | -1.88 | 50.85 | 50.85 | 49.56 | 3357 |
| 1727127000 | 50.51 | 0.3 | 0.60 | 50.21 | 51.3 | 49.8 | 2111 |
| 1726867800 | 50.21 | 0.11 | 0.22 | 49.85 | 51.45 | 49.85 | 5559 |
| 1726781400 | 50.1 | 0.45 | 0.91 | 49.65 | 50.26 | 49.61 | 5537 |
| 1726695000 | 49.65 | -0.03 | -0.06 | 49.27 | 49.75 | 49.27 | 1845 |
| 1726608600 | 49.68 | 1.08 | 2.22 | 48.8 | 49.75 | 48.6 | 6114 |
| 1726522200 | 48.6 | -0.14 | -0.29 | 48.63 | 48.66 | 48.06 | 1941 |
| 1726263000 | 48.74 | 0.24 | 0.49 | 48.59 | 48.74 | 48 | 2581 |
| 1726176540 | 48.5 | 0.25 | 0.52 | 49.09 | 51.64 | 48.25 | 1788 |
| 1726090140 | 48.25 | -1.15 | -2.33 | 49.1 | 49.2 | 48 | 1783 |
| 1726003740 | 49.4 | -0.16 | -0.32 | 49.14 | 49.4 | 48.75 | 988 |
| 1725917400 | 49.56 | -0.09 | -0.18 | 49.81 | 50.03 | 49.25 | 1951 |
| 1725658200 | 49.65 | -0.16 | -0.32 | 50.05 | 50.38 | 49.3 | 3072 |
| 1725571800 | 49.81 | -4.01 | -7.45 | 53.8 | 53.8 | 49.8 | 8815 |
| 1725485400 | 53.82 | 2.42 | 4.71 | 51.84 | 53.82 | 51 | 1051 |
| 1725399000 | 51.4 | -0.59 | -1.13 | 52.51 | 52.51 | 51.4 | 20470 |
| 1725312600 | 51.99 | -0.86 | -1.63 | 52.09 | 54 | 51.86 | 2332 |
| 1725053400 | 52.85 | -1.01 | -1.88 | 52.78 | 53.86 | 52.78 | 10730 |
| 1724967000 | 53.86 | 1.8 | 3.46 | 52.5 | 53.86 | 52.5 | 3696 |
| 1724880600 | 52.06 | 0.2 | 0.39 | 51.65 | 52.09 | 51.15 | 2485 |
| 1724794140 | 51.86 | 0.01 | 0.02 | 52 | 52 | 51.3 | 790 |
| 1724707740 | 51.85 | 0.95 | 1.87 | 52 | 52.54 | 51.85 | 4453 |
| 1724448600 | 50.9 | -0.38 | -0.74 | 52.25 | 52.25 | 50.8 | 1100 |
| 1724362140 | 51.28 | 1.38 | 2.77 | 50.65 | 51.3 | 50.57 | 5621 |
| 1724275740 | 49.9 | -0.5 | -0.99 | 52.64 | 52.64 | 49.8 | 1815 |
| 1724189340 | 50.4 | -0.55 | -1.08 | 50.57 | 50.6 | 49.75 | 1739 |
| 1724102940 | 50.95 | -0.25 | -0.49 | 50.85 | 50.95 | 50.4 | 8597 |
| 1723843800 | 51.2 | 0.07 | 0.14 | 50.61 | 51.2 | 50.25 | 13272 |
| 1723757340 | 51.13 | 1.18 | 2.36 | 50.02 | 51.19 | 50 | 16415 |
| 1723671000 | 49.95 | 0.4 | 0.81 | 49.3 | 50.14 | 49.15 | 13045 |
| 1723584600 | 49.55 | -1 | -1.98 | 50.55 | 50.55 | 49.15 | 14656 |
| 1723498200 | 50.55 | 0.44 | 0.88 | 50 | 50.55 | 50 | 442 |
| 1723239000 | 50.11 | -0.01 | -0.02 | 49.27 | 50.11 | 49.27 | 1819 |
| 1723152600 | 50.12 | -0.38 | -0.75 | 50.72 | 50.72 | 50.12 | 124 |
| 1723066200 | 50.5 | 0.66 | 1.32 | 50.85 | 50.85 | 50 | 186 |
| 1722979740 | 49.84 | -0.11 | -0.22 | 49.9 | 50.15 | 49.5 | 5817 |
| 1722893400 | 49.95 | -0.29 | -0.58 | 50.24 | 50.3 | 49.52 | 1193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
