Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| ConocoPhillips | COP | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 130.11 | 09:58:27 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 129.46 | 128.86 | 130.77 | 130.24 | 130.11 |
COP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 128.14 | 130.77 | 126.94 | 129.58 | 3,892,679 | 1.97 | 1.54% |
| 1 Month | 128.00 | 135.18 | 126.75 | 130.68 | 4,007,104 | 2.11 | 1.65% |
| 3 Months | 111.62 | 135.18 | 108.84 | 119.00 | 5,381,032 | 18.49 | 16.57% |
| 6 Months | 118.73 | 135.18 | 105.7701 | 116.34 | 5,654,409 | 11.38 | 9.58% |
| 1 Year | 101.33 | 135.18 | 95.70 | 113.54 | 5,405,552 | 28.78 | 28.40% |
| 3 Years | 49.64 | 138.49 | 49.60 | 95.10 | 7,019,245 | 80.47 | 162.11% |
| 5 Years | 63.58 | 138.49 | 20.84 | 73.07 | 7,659,421 | 66.53 | 104.64% |
COP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 130.24 | 0.13 | 0.10% | 129.46 | 130.77 | 128.86 | 4,822,929 |
| 26 Apr 2024 | 130.11 | 0.83 | 0.64% | 129.70 | 130.64 | 128.30 | 3,664,035 |
| 25 Apr 2024 | 129.28 | -0.56 | -0.43% | 129.37 | 129.69 | 128.29 | 3,846,569 |
| 24 Apr 2024 | 129.84 | 0.51 | 0.39% | 128.63 | 130.19 | 127.73 | 3,773,535 |
| 23 Apr 2024 | 129.33 | -0.05 | -0.04% | 128.61 | 130.40 | 126.94 | 4,194,933 |
| 20 Apr 2024 | 129.38 | 1.57 | 1.23% | 128.14 | 130.51 | 127.81 | 3,984,323 |
| 19 Apr 2024 | 127.81 | -0.52 | -0.41% | 128.73 | 129.215 | 127.25 | 3,577,373 |
| 18 Apr 2024 | 128.33 | -1.20 | -0.93% | 128.95 | 130.14 | 127.55 | 3,869,814 |
| 17 Apr 2024 | 129.53 | -0.72 | -0.55% | 129.97 | 130.80 | 128.50 | 3,874,749 |
| 16 Apr 2024 | 130.25 | -0.95 | -0.72% | 132.13 | 132.61 | 130.03 | 4,218,757 |
| 13 Apr 2024 | 131.20 | -1.72 | -1.29% | 134.27 | 135.18 | 130.39 | 4,954,740 |
| 12 Apr 2024 | 132.92 | 0.10 | 0.08% | 133.30 | 133.30 | 130.65 | 4,328,275 |
| 11 Apr 2024 | 132.82 | 0.57 | 0.43% | 132.37 | 133.68 | 131.76 | 4,402,186 |
| 10 Apr 2024 | 132.25 | -0.17 | -0.13% | 132.52 | 133.20 | 131.015 | 3,755,784 |
| 09 Apr 2024 | 132.42 | -1.10 | -0.82% | 133.75 | 134.0249 | 132.18 | 4,481,883 |
| 06 Apr 2024 | 133.52 | 1.77 | 1.34% | 131.96 | 133.84 | 131.19 | 3,594,319 |
| 05 Apr 2024 | 131.75 | 0.12 | 0.09% | 132.13 | 132.43 | 131.05 | 3,907,668 |
| 04 Apr 2024 | 131.63 | 0.96 | 0.73% | 130.91 | 132.00 | 130.52 | 3,701,131 |
| 03 Apr 2024 | 130.67 | 1.99 | 1.55% | 129.36 | 130.84 | 128.6292 | 4,968,838 |
| 02 Apr 2024 | 128.68 | 1.40 | 1.10% | 128.00 | 128.94 | 126.75 | 3,036,058 |
| 29 Mar 2024 | 127.28 | 0.44 | 0.35% | 128.00 | 128.64 | 126.71 | 4,659,151 |
