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 | |
|---|---|---|---|
| 0.09 | 0.08% | 111.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 112.7299 | 111.13 | 112.09 | 7,516,629 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 111.75 | -0.15 | -0.13% | 111.13 | 112.7299 | 7,516,212 |
| 21 Nov 2024 | 111.90 | -1.53 | -1.35% | 111.50 | 115.38 | 12,535,552 |
| 20 Nov 2024 | 113.43 | 0.34 | 0.30% | 112.64 | 113.99 | 4,092,706 |
| 19 Nov 2024 | 113.09 | -0.67 | -0.59% | 112.25 | 114.14 | 5,099,998 |
| 18 Nov 2024 | 113.76 | 1.44 | 1.28% | 112.75 | 114.46 | 5,088,104 |
| 15 Nov 2024 | 112.32 | -0.60 | -0.53% | 111.88 | 114.07 | 4,121,291 |
| 14 Nov 2024 | 112.92 | 1.10 | 0.98% | 111.35 | 113.02 | 4,389,099 |
| 13 Nov 2024 | 111.82 | 1.18 | 1.07% | 109.50 | 112.455 | 5,961,578 |
| 12 Nov 2024 | 110.64 | -1.41 | -1.26% | 110.47 | 112.83 | 5,175,714 |
| 11 Nov 2024 | 112.05 | 0.46 | 0.41% | 110.95 | 112.75 | 3,820,268 |
| 08 Nov 2024 | 111.59 | -0.81 | -0.72% | 110.56 | 112.00 | 5,314,096 |
| 07 Nov 2024 | 112.40 | -1.23 | -1.08% | 111.86 | 113.99 | 5,440,066 |
| 06 Nov 2024 | 113.63 | 4.42 | 4.05% | 111.12 | 114.87 | 7,632,645 |
| 05 Nov 2024 | 109.21 | 0.35 | 0.32% | 108.58 | 110.015 | 6,002,264 |
| 04 Nov 2024 | 108.86 | 1.02 | 0.95% | 108.72 | 110.0675 | 5,446,194 |
| 01 Nov 2024 | 107.84 | -1.70 | -1.55% | 106.68 | 110.01 | 7,427,990 |
| 31 Oct 2024 | 109.54 | 6.56 | 6.37% | 106.0001 | 110.65 | 11,949,182 |
| 30 Oct 2024 | 102.98 | 0.66 | 0.65% | 102.365 | 103.43 | 6,412,898 |
| 29 Oct 2024 | 102.32 | -0.94 | -0.91% | 102.16 | 103.76 | 3,808,805 |
| 28 Oct 2024 | 103.26 | -1.30 | -1.24% | 101.50 | 103.35 | 4,438,300 |
| 25 Oct 2024 | 104.56 | 0.19 | 0.18% | 104.25 | 105.4296 | 3,817,303 |
| 24 Oct 2024 | 104.37 | -0.14 | -0.13% | 103.45 | 105.1659 | 3,504,468 |
| 23 Oct 2024 | 104.51 | -0.49 | -0.47% | 103.66 | 105.06 | 4,541,339 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 112.93 | 115.38 | 111.50 | 112.66 | 6,071,493 | -0.94 | -0.83% |
| 1 Month | 105.06 | 115.38 | 101.67 | 110.07 | 5,804,046 | 6.93 | 6.60% |
| 3 Months | 113.12 | 116.08 | 101.295 | 108.59 | 6,480,155 | -1.13 | -1.00% |
| 6 Months | 119.52 | 119.72 | 101.295 | 110.36 | 6,278,323 | -7.53 | -6.30% |
| 1 Year | 112.04 | 135.18 | 101.295 | 113.52 | 5,942,474 | -0.05 | -0.04% |
| 3 Years | 69.64 | 138.49 | 66.06 | 106.60 | 6,552,688 | 42.35 | 60.81% |
| 5 Years | 60.49 | 138.49 | 20.84 | 78.05 | 7,626,194 | 51.50 | 85.14% |
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
