COP (ConocoPhillips) - Sector: Energy / Industry: Integrated oil Companies



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-20 60.25 60.82 60.13 61.22 1.4174% 0.4669% 1.7805% 14,542,103 $884,450,704
2019-09-19 60.48 59.97 59.75 60.69 -0.0667% 0.7832% 1.5489% 6,270,700 $376,053,879
2019-09-18 60.00 60.01 59.27 60.37 -1.9765% -1.9928% 1.8221% 7,412,500 $444,824,125
2019-09-17 62.47 61.22 60.20 63.22 -2.095% -0.096% 4.777% 13,487,100 $825,680,262
2019-09-16 61.45 62.53 60.51 63.15 9.0513% 7.1678% 4.1805% 17,898,000 $1,119,161,940
2019-09-13 56.98 57.34 56.87 57.70 1.7569% 1.118% 1.4385% 7,885,300 $452,143,102
2019-09-12 55.99 56.35 55.58 56.97 -1.486% -2.1154% 2.4399% 5,712,300 $321,888,105
2019-09-11 56.73 57.20 56.29 57.48 1.5625% 0.728% 2.0703% 7,940,300 $454,185,160
2019-09-10 55.54 56.32 55.39 57.49 2.4559% 1.0369% 3.6528% 8,567,700 $482,532,864
2019-09-09 54.20 54.97 53.87 55.05 2.4986% 1.0628% 2.1435% 6,176,800 $339,538,696
2019-09-06 53.08 53.63 52.68 53.79 0.3555% -0.6737% 2.0636% 4,635,000 $248,575,050
2019-09-05 53.59 53.44 53.29 54.24 0.2627% 0.5441% 1.7515% 6,014,500 $321,414,880
2019-09-04 52.79 53.30 52.60 53.48 2.4212% 1.4412% 1.6455% 5,803,100 $309,305,230
2019-09-03 51.05 52.04 50.74 52.12 -0.2683% -2.1656% 2.6477% 5,142,300 $267,605,292
2019-08-30 52.36 52.18 51.62 52.94 -0.2104% 0.1339% 2.4934% 5,131,500 $267,761,670
2019-08-29 52.31 52.29 52.21 52.95 0.6545% 0.693% 1.3975% 6,401,900 $334,755,351
2019-08-28 51.41 51.95 51.25 52.24 1.9027% 0.8435% 1.8951% 4,880,300 $253,531,585
2019-08-27 51.73 50.98 50.52 51.85 -0.7592% 0.7008% 2.5651% 5,342,100 $272,340,258
2019-08-26 51.05 51.37 50.69 51.71 1.8842% 1.2495% 1.9725% 4,989,100 $256,290,067
2019-08-23 51.65 50.42 50.13 52.19 -3.5209% -1.1672% 3.9471% 7,133,400 $359,666,028
2019-08-22 52.91 52.26 52.23 53.35 -0.703% 0.532% 2.0993% 4,316,200 $225,564,612
2019-08-21 53.33 52.63 52.39 53.67 -0.1518% 1.1762% 2.3849% 6,044,600 $318,127,298
2019-08-20 53.51 52.71 52.65 53.60 -2.2803% -0.7972% 1.7724% 5,297,700 $279,241,767
2019-08-19 52.57 53.94 52.46 54.30 4.7989% 2.1372% 3.3886% 9,315,400 $502,472,676
2019-08-16 51.05 51.47 50.59 52.01 1.1% 0.275% 2.7302% 5,273,200 $271,411,604
2019-08-15 51.40 50.91 50.59 52.01 -1.6802% -0.7339% 2.7302% 6,069,800 $309,013,518
2019-08-14 52.46 51.78 51.51 52.86 -3.8797% -2.6174% 2.5539% 7,851,800 $406,566,204
2019-08-13 52.84 53.87 52.44 54.83 1.4119% -0.5271% 4.3579% 6,461,800 $348,097,166
2019-08-12 53.79 53.12 52.85 53.93 -1.6478% -0.4073% 2.0026% 4,317,900 $229,366,848
2019-08-09 54.96 54.01 53.98 55.47 -1.9248% -0.1997% 2.6861% 5,391,700 $291,205,717
2019-08-08 53.78 55.07 53.30 55.09 3.2821% 0.8627% 3.2492% 7,444,800 $409,985,136
2019-08-07 53.28 53.32 52.30 53.72 -1.678% -1.7518% 2.6433% 9,289,600 $495,321,472
2019-08-06 55.02 54.23 53.92 55.03 -0.823% 0.6218% 2.0171% 6,166,900 $334,430,987
2019-08-05 55.55 54.68 54.23 55.71 -3.1698% -1.6292% 2.6566% 7,474,600 $408,711,128
2019-08-02 58.94 56.47 56.32 59.31 -3.9626% 0.2381% 5.0413% 7,697,700 $434,689,119
2019-08-01 58.08 58.80 57.89 60.28 -0.4739% -1.6926% 3.9593% 7,924,200 $465,942,960
2019-07-31 59.48 59.08 58.38 59.74 -0.7226% -0.0504% 2.2765% 8,268,500 $488,502,980
2019-07-30 57.10 59.51 57.02 59.86 2.2684% -1.8694% 4.7444% 5,927,800 $352,763,378
2019-07-29 58.69 58.19 57.48 58.81 -0.9532% -0.1021% 2.2615% 6,597,500 $383,908,525
2019-07-26 58.90 58.75 58.44 59.36 -0.4912% -0.2371% 1.5499% 6,704,100 $393,865,875
2019-07-25 60.59 59.04 58.90 60.60 -1.731% 0.8489% 2.8053% 5,019,300 $296,339,472
2019-07-24 60.13 60.08 59.89 60.72 -0.3318% -0.2488% 1.3651% 4,405,000 $264,652,400
2019-07-23 60.34 60.28 59.84 60.46 -0.2647% -0.1655% 1.0255% 4,431,900 $267,154,932
2019-07-22 60.46 60.44 59.97 60.95 0.1823% 0.2155% 1.6079% 3,320,500 $200,691,020
2019-07-19 59.93 60.33 59.36 60.58 0.0166% -0.6466% 2.0157% 5,136,000 $309,854,880
2019-07-18 60.06 60.32 59.79 60.44 0.9033% 0.4684% 1.0754% 5,711,600 $344,523,712
2019-07-17 60.11 59.78 59.77 60.54 0.0502% 0.6025% 1.2719% 7,055,900 $421,801,702
2019-07-16 60.65 59.75 59.57 60.83 -1.4839% 0% 2.0713% 6,011,300 $359,175,175
2019-07-15 61.85 60.65 60.58 61.91 -1.7973% 0.1457% 2.1483% 5,051,000 $306,343,150
2019-07-12 61.45 61.76 61.28 61.96 0.4881% -0.0163% 1.0975% 4,806,300 $296,837,088
2019-07-11 61.05 61.46 60.76 61.47 0.4084% -0.2614% 1.155% 4,194,600 $257,800,116
2019-07-10 60.48 61.21 60.25 61.27 2.204% 0.9851% 1.6648% 5,983,900 $366,274,519
2019-07-09 59.98 59.89 59.00 60.18 0% 0.1503% 1.9554% 6,057,000 $362,753,730
2019-07-08 59.80 59.89 59.75 60.55 -0.0167% -0.1669% 1.3212% 7,176,000 $429,770,640
2019-07-05 60.19 59.90 59.59 60.58 -0.9917% -0.5124% 1.6342% 4,584,300 $274,599,570
2019-07-03 60.52 60.50 59.99 60.76 0.6656% 0.6988% 1.2673% 4,881,900 $295,354,950
2019-07-02 62.23 60.10 59.91 62.33 -3.4538% -0.0321% 3.8882% 8,132,300 $488,751,230
2019-07-01 62.00 62.25 61.71 62.81 2.0492% 1.6393% 1.7513% 6,282,300 $391,073,175
2019-06-28 61.27 61.00 60.68 61.69 -0.4407% 0% 1.6372% 6,108,800 $372,636,800
2019-06-27 62.58 61.27 60.88 62.86 -2.3586% -0.2709% 3.1452% 6,004,700 $367,907,969
2019-06-26 60.83 62.75 60.82 63.30 4.9858% 1.7735% 3.9179% 9,509,900 $596,746,225
2019-06-25 60.30 59.77 59.76 60.88 -1.2393% -0.3635% 1.8397% 5,024,000 $300,284,480
2019-06-24 60.32 60.52 60.27 60.78 0.3149% -0.0166% 0.8391% 3,701,800 $224,032,936
2019-06-21 60.70 60.33 60.27 60.99 -0.6096% 0% 1.1805% 9,147,100 $551,844,543
2019-06-20 60.73 60.70 60.40 61.20 1.7603% 1.8106% 1.3072% 9,437,900 $572,880,530
2019-06-19 59.75 59.65 59.39 60.29 -0.3009% -0.1337% 1.4928% 4,469,100 $266,581,815
2019-06-18 59.43 59.83 59.21 60.22 1.3896% 0.7117% 1.6772% 4,980,000 $297,953,400
2019-06-17 58.35 59.01 58.28 59.11 0.323% -0.799% 1.4059% 4,575,000 $269,970,750
2019-06-14 59.06 58.82 58.69 59.39 -0.4064% 0% 1.177% 3,590,500 $211,193,210
2019-06-13 59.35 59.06 58.85 59.62 0.8711% 1.3664% 1.2831% 5,174,200 $305,588,252
2019-06-12 58.17 58.55 57.88 58.61 -0.3065% -0.9535% 1.2455% 5,677,400 $332,411,770
2019-06-11 59.69 58.73 58.66 59.87 -0.8944% 0.7256% 2.021% 5,280,300 $310,112,019
2019-06-10 59.33 59.26 58.79 59.69 0.5088% 0.6275% 1.5078% 5,268,400 $312,205,384
2019-06-07 58.32 58.96 58.15 59.31 1.3058% 0.2003% 1.9558% 5,893,000 $347,451,280
2019-06-06 57.38 58.20 57.29 58.53 1.9622% 0.5256% 2.1186% 7,370,600 $428,968,920
2019-06-05 59.21 57.08 56.98 59.30 -3.4179% 0.1861% 3.916% 11,839,200 $675,781,536
2019-06-04 59.87 59.10 58.95 60.00 -0.5385% 0.7573% 1.7417% 7,260,500 $429,095,550
2019-06-03 59.07 59.42 59.02 60.20 0.7802% 0.1866% 1.9601% 6,541,500 $388,695,930
2019-05-31 58.05 58.96 57.82 59.40 0.017% -1.5267% 2.6599% 6,939,500 $409,152,920
2019-05-30 60.07 58.95 58.61 60.30 -1.9787% -0.1164% 2.8135% 5,817,900 $342,965,205
2019-05-29 59.29 60.14 58.94 60.35 0.1499% -1.2656% 2.3364% 6,828,300 $410,653,962
2019-05-28 60.03 60.05 59.78 60.64 0.2839% 0.2505% 1.4182% 5,685,800 $341,432,290
2019-05-24 60.02 59.88 58.93 60.41 0.6387% 0.8739% 2.4499% 6,070,700 $363,513,516
2019-05-23 61.84 59.50 59.22 61.97 -5.6305% -1.9191% 4.4376% 8,896,800 $529,359,600
2019-05-22 63.07 63.05 62.73 63.71 -0.8959% -0.8645% 1.5304% 5,156,300 $325,104,715
2019-05-21 62.70 63.62 62.69 63.96 1.8735% 0.4003% 1.9856% 5,855,300 $372,514,186
2019-05-20 62.03 62.45 61.88 62.56 0.5636% -0.1127% 1.087% 4,794,800 $299,435,260
2019-05-17 61.97 62.10 61.82 62.57 -0.7512% -0.9589% 1.1963% 4,906,100 $304,668,810
2019-05-16 62.60 62.57 62.50 63.13 0.8543% 0.9026% 0.9979% 5,312,500 $332,403,125
2019-05-15 62.00 62.04 61.30 62.32 -0.4493% -0.5135% 1.6367% 6,316,300 $391,863,252
2019-05-14 61.49 62.32 61.44 62.89 1.8467% 0.4903% 2.3056% 5,259,000 $327,740,880
2019-05-13 61.49 61.19 60.82 61.91 -1.1789% -0.6927% 1.7527% 6,280,300 $384,291,557
2019-05-10 61.27 61.92 60.47 62.28 0.6175% -0.4387% 2.9062% 6,411,500 $397,000,080
2019-05-09 60.83 61.54 60.65 61.83 0.1791% -0.9767% 1.9005% 7,799,800 $479,999,692
2019-05-08 61.04 61.43 60.96 62.14 0.7049% 0.0656% 1.8989% 4,809,000 $295,416,870
2019-05-07 61.16 61.00 60.30 61.34 -1.4221% -1.1635% 1.7036% 6,452,200 $393,584,200
2019-05-06 61.25 61.88 60.98 62.34 -0.2096% -1.2256% 2.1894% 7,402,400 $458,060,512
2019-05-03 61.90 62.01 61.52 62.88 1.1747% 0.9953% 2.1708% 6,883,800 $426,864,438
2019-05-02 62.20 61.29 61.28 63.31 -2.202% -0.75% 3.2064% 12,614,200 $773,124,318
2019-05-01 63.73 62.67 62.67 64.52 0% 0% 0% 12,032,000 $754,045,440