We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ConocoPhillips | NYSE:COP | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -1.74 | -1.39% | 123.88 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 125.73 | 123.695 | 125.26 | 2,321,119 | 18:55:46 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 125.62 | -4.60 | -3.53% | 125.43 | 130.12 | 6,296,641 |
| 29 Apr 2024 | 130.22 | -0.02 | -0.02% | 128.80 | 130.44 | 3,914,894 |
| 26 Apr 2024 | 130.24 | 0.13 | 0.10% | 128.86 | 130.77 | 4,822,929 |
| 25 Apr 2024 | 130.11 | 0.83 | 0.64% | 128.30 | 130.64 | 3,664,035 |
| 24 Apr 2024 | 129.28 | -0.56 | -0.43% | 128.29 | 129.69 | 3,846,569 |
| 23 Apr 2024 | 129.84 | 0.51 | 0.39% | 127.73 | 130.19 | 3,773,535 |
| 22 Apr 2024 | 129.33 | -0.05 | -0.04% | 126.94 | 130.40 | 4,194,933 |
| 19 Apr 2024 | 129.38 | 1.57 | 1.23% | 127.81 | 130.51 | 3,984,323 |
| 18 Apr 2024 | 127.81 | -0.52 | -0.41% | 127.25 | 129.215 | 3,577,373 |
| 17 Apr 2024 | 128.33 | -1.20 | -0.93% | 127.55 | 130.14 | 3,869,814 |
| 16 Apr 2024 | 129.53 | -0.72 | -0.55% | 128.50 | 130.80 | 3,874,749 |
| 15 Apr 2024 | 130.25 | -0.95 | -0.72% | 130.03 | 132.61 | 4,218,757 |
| 12 Apr 2024 | 131.20 | -1.72 | -1.29% | 130.39 | 135.18 | 4,954,740 |
| 11 Apr 2024 | 132.92 | 0.10 | 0.08% | 130.65 | 133.30 | 4,328,275 |
| 10 Apr 2024 | 132.82 | 0.57 | 0.43% | 131.76 | 133.68 | 4,402,186 |
| 09 Apr 2024 | 132.25 | -0.17 | -0.13% | 131.015 | 133.20 | 3,755,784 |
| 08 Apr 2024 | 132.42 | -1.10 | -0.82% | 132.18 | 134.0249 | 4,481,883 |
| 05 Apr 2024 | 133.52 | 1.77 | 1.34% | 131.19 | 133.84 | 3,594,319 |
| 04 Apr 2024 | 131.75 | 0.12 | 0.09% | 131.05 | 132.43 | 3,907,668 |
| 03 Apr 2024 | 131.63 | 0.96 | 0.73% | 130.52 | 132.00 | 3,701,131 |
| 02 Apr 2024 | 130.67 | 1.99 | 1.55% | 128.6292 | 130.84 | 4,968,838 |
| 01 Apr 2024 | 128.68 | 1.40 | 1.10% | 126.75 | 128.94 | 3,036,058 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 129.37 | 130.77 | 123.58 | 128.76 | 4,509,014 | -5.49 | -4.24% |
| 1 Month | 130.91 | 135.18 | 123.58 | 130.32 | 4,158,227 | -7.03 | -5.37% |
| 3 Months | 111.72 | 135.18 | 108.84 | 119.82 | 5,400,471 | 12.16 | 10.88% |
| 6 Months | 119.48 | 135.18 | 105.7701 | 116.54 | 5,646,064 | 4.40 | 3.68% |
| 1 Year | 101.58 | 135.18 | 95.70 | 113.84 | 5,404,480 | 22.30 | 21.95% |
| 3 Years | 51.92 | 138.49 | 51.41 | 95.55 | 7,001,043 | 71.96 | 138.60% |
| 5 Years | 63.73 | 138.49 | 20.84 | 73.18 | 7,651,720 | 60.15 | 94.38% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
