PLUS1
Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ConocoPhillips | COP | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -2.36 | -5.2% | 43.00 | 19:59:24 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 45.40 | 42.70 | 45.70 | 43.19 | 45.36 |
COP Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 47.42 | 48.29 | 42.70 | 45.80 | 19,600,758 | -4.42 | -9.32% |
| 1 Month | 40.01 | 48.29 | 38.77 | 44.22 | 11,482,031 | 2.99 | 7.47% |
| 3 Months | 28.12 | 48.29 | 27.53 | 39.83 | 13,001,465 | 14.88 | 52.92% |
| 6 Months | 40.10 | 48.29 | 27.53 | 37.78 | 10,293,159 | 2.90 | 7.23% |
| 1 Year | 64.57 | 64.85 | 20.84 | 39.08 | 9,908,545 | -21.57 | -33.41% |
| 3 Years | 59.86 | 80.24 | 20.84 | 52.61 | 7,460,819 | -16.86 | -28.17% |
| 5 Years | 34.87 | 80.24 | 20.84 | 49.23 | 7,554,381 | 8.13 | 23.32% |
COP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21 2021 | 43.19 | -2.17 | -4.78% | 45.40 | 45.70 | 42.70 | 16,786,851 |
| Jan 20 2021 | 45.36 | -0.64 | -1.39% | 46.37 | 46.49 | 45.30 | 21,161,806 |
| Jan 19 2021 | 46.00 | 0.88 | 1.95% | 45.15 | 46.15 | 44.86 | 14,388,984 |
| Jan 15 2021 | 45.12 | -2.75 | -5.74% | 47.28 | 47.28 | 44.525 | 29,997,041 |
| Jan 14 2021 | 47.87 | 0.84 | 1.79% | 47.42 | 48.29 | 46.77 | 12,855,199 |
| Jan 13 2021 | 47.03 | -0.39 | -0.82% | 47.35 | 47.47 | 46.60 | 11,253,023 |
| Jan 12 2021 | 47.42 | 2.06 | 4.54% | 46.02 | 47.67 | 45.72 | 13,004,277 |
| Jan 11 2021 | 45.36 | 0.66 | 1.48% | 44.10 | 45.71 | 43.31 | 10,837,212 |
| Jan 08 2021 | 44.70 | 0.00 | 0.0% | 45.00 | 45.48 | 44.185 | 9,443,380 |
| Jan 07 2021 | 44.70 | 1.19 | 2.74% | 44.05 | 44.99 | 43.595 | 9,645,999 |
| Jan 06 2021 | 43.51 | 1.67 | 3.99% | 42.53 | 43.945 | 41.92 | 11,033,154 |
| Jan 05 2021 | 41.84 | 2.27 | 5.74% | 40.24 | 42.87 | 40.00 | 12,390,858 |
| Jan 04 2021 | 39.57 | -0.42 | -1.05% | 40.50 | 40.65 | 39.18 | 8,597,491 |
| Dec 31 2020 | 39.99 | -0.02 | -0.05% | 39.93 | 40.29 | 39.61 | 7,611,184 |
| Dec 30 2020 | 40.01 | 0.94 | 2.41% | 38.99 | 40.04 | 38.81 | 6,265,081 |
| Dec 29 2020 | 39.07 | -0.23 | -0.59% | 39.36 | 39.94 | 38.77 | 7,002,442 |
| Dec 28 2020 | 39.30 | -0.19 | -0.48% | 39.56 | 40.47 | 39.10 | 6,177,139 |
| Dec 24 2020 | 39.49 | -0.59 | -1.47% | 40.01 | 40.01 | 38.96 | 3,530,252 |
| Dec 23 2020 | 40.08 | 1.05 | 2.69% | 39.41 | 40.71 | 39.33 | 6,133,019 |
| Dec 22 2020 | 39.03 | -1.21 | -3.01% | 40.20 | 40.28 | 38.88 | 9,169,204 |
