We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| ConocoPhillips | NYSE:COP | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.13 | -0.10% | 129.15 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 130.64 | 128.30 | 129.70 | 3,666,363 | 00:51:40 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 130.11 | 0.83 | 0.64% | 128.30 | 130.64 | 3,576,727 |
| 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 | 130.44 | 3,700,341 |
| 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 | 4,313,733 |
| 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 | 3,465,517 |
| 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% | 129.26 | 130.84 | 4,761,684 |
| 01 Apr 2024 | 128.68 | 1.40 | 1.10% | 126.75 | 128.94 | 3,036,058 |
| 28 Mar 2024 | 127.28 | 0.44 | 0.35% | 126.71 | 128.64 | 4,659,151 |
| 27 Mar 2024 | 126.84 | 0.85 | 0.67% | 125.32 | 127.02 | 3,847,170 |
| 26 Mar 2024 | 125.99 | -0.24 | -0.19% | 125.20 | 126.90 | 5,203,482 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 128.73 | 130.64 | 126.94 | 129.15 | 3,875,347 | 0.42 | 0.33% |
| 1 Month | 128.00 | 135.18 | 126.71 | 130.50 | 4,027,962 | 1.15 | 0.90% |
| 3 Months | 112.34 | 135.18 | 108.84 | 118.73 | 5,387,210 | 16.81 | 14.96% |
| 6 Months | 119.53 | 135.18 | 105.7701 | 116.29 | 5,655,328 | 9.62 | 8.05% |
| 1 Year | 101.60 | 135.18 | 95.70 | 113.54 | 5,404,862 | 27.55 | 27.12% |
| 3 Years | 49.64 | 138.49 | 49.60 | 95.01 | 7,025,076 | 79.51 | 160.17% |
| 5 Years | 64.63 | 138.49 | 20.84 | 72.97 | 7,658,766 | 64.52 | 99.83% |
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
