Log in
E-mail
Password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

MarketScreener Homepage  >  Equities  >  Nyse  >  ConocoPhillips    COP

CONOCOPHILLIPS

(COP)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   End-of-day quote. End-of-day quote Nyse - 01/19
01/12/2021 01/13/2021 01/14/2021 01/15/2021 01/19/2021 Date
47.42(c) 47.03(c) 47.87(c) 45.12(c) 46(c) Last
+4.54% -0.82% +1.79% -5.74% +1.95% Change
13 013 701 11 839 851 12 857 946 30 004 648 14 498 781 Volume
46.02 47.35 47.42 47.28 45.15 Open
47.67 47.47 48.29 47.28 46.15 High
45.72 46.6 46.77 44.525 44.86 Low
Capitalization
Number of securities 1 072 741 643
Capitalization (USD) 48 402 102 932
Volumes Nyse
Session volume 30 004 648
Avg. Volume 20 sessions 12 132 931
Volume ratio 2.47
Session exchange 1 380 213 808$
Avg. Exchange 20 sessions 558 114 826$
Swapped fund session 2.80%
Price-change End-of-day data
5-day price change -2.99%
Change as of January 1 +15.03%
1-year price change -29.31%
10-year price change -12.23%
Extremes Nyse
10-year High (07/24/2014) 87.09
10-year Low (03/18/2020) 20.84
Indicators Nyse
STIM
RSI 14 days 58.83
MA20 42.36
MA50 40.53
MA100 37.26
MA20 / Price 7.91%
MA50 / Price 11.89%
MA100 / Price 19.00%
Last transactions Nyse
Time Price Quantity
04:10:00 pm 46 -
04:00:02 pm 46 1079937
03:59:59 pm 46 3800
03:59:59 pm 46 500
03:59:59 pm 46 100
03:59:59 pm 46 9000
03:59:59 pm 45.995 200
03:59:58 pm 46 105
03:59:58 pm 46 100
03:59:58 pm 46 100
03:59:58 pm 46 847
03:59:58 pm 46 100
03:59:57 pm 46.01 2100
03:59:57 pm 46.01 100
03:59:56 pm 46.005 100
03:59:56 pm 46.005 100
03:59:56 pm 46 100
03:59:56 pm 46 100
03:59:56 pm 46 200
Transaction History
Heures d'ouverture Nyse
Day Opening Closing
Monday 14:30 21:00
Tuesday 14:30 21:00
Wednesday 14:30 21:00
Thursday 14:30 21:00
Friday 14:30 21:00
Daily chart CONOCOPHILLIPS
Duration : Period :
ConocoPhillips Technical Analysis Chart | COP | US20825C1045 | MarketScreener