Log in
E-mail
Password
Show 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
  1. Homepage
  2. Equities
  3. United States
  4. Nyse
  5. ConocoPhillips
  6. Quotes
  7. 5 day view
    COP   US20825C1045

CONOCOPHILLIPS

(COP)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 09/27 11:59:33 am
09/20/2021 09/21/2021 09/22/2021 09/23/2021 09/24/2021 Date
57.07(c) 59.33(c) 62.26(c) 63.71(c) 65.02(c) Last
-3.14% +3.96% +4.94% +2.33% +2.06% Change
10 001 843 13 923 146 15 753 042 11 886 809 11 128 279 Volume
57.49 58.47 60.21 62.25 63.79 Open
58.01 59.825 62.89 64.12 65.695 High
56.3 57.72 60.21 62.25 63.54 Low
Capitalization
Number of securities 1 339 080 000
Capitalization (USD) 87 066 981 600
Volumes Nyse
Session volume 6 029 395
Avg. Volume 20 sessions 9 635 420
Volume ratio 0.63
Session exchange 401 075 355$
Avg. Exchange 20 sessions 640 948 125$
Swapped fund session 0.45%
Price-change End-of-day data
5-day price change +10.35%
Change as of January 1 +62.59%
1-year price change +93.51%
10-year price change +34.50%
Extremes Nyse
10-year High (07/24/2014) 87.09
10-year Low (03/18/2020) 20.84
Indicators Nyse
STIM
RSI 14 days 69.69
MA20 57.40
MA50 56.33
MA100 57.50
MA20 / Price 13.71%
MA50 / Price 15.32%
MA100 / Price 13.56%
Last transactions Nyse
Time Price Quantity
11:59:33 am 66.52 100
11:59:30 am 66.52 100
11:59:30 am 66.52 200
11:59:30 am 66.52 100
11:59:28 am 66.51 100
11:59:28 am 66.51 100
11:59:27 am 66.515 100
11:59:27 am 66.515 100
11:59:25 am 66.51 100
11:59:23 am 66.51 110
11:59:20 am 66.51 100
11:59:20 am 66.51 100
11:59:20 am 66.51 100
11:59:20 am 66.51 100
11:59:20 am 66.51 100
11:59:20 am 66.51 100
11:59:20 am 66.51 100
11:59:20 am 66.51 100
11:59:20 am 66.51 100
Transaction History
Opening hours 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
Analysis
Exxon, Chevron conceal payments to some governments -watchdog
Intraday chart for CONOCOPHILLIPS
Daily chart CONOCOPHILLIPS
Duration : Period :
ConocoPhillips Technical Analysis Chart | COP | US20825C1045 | MarketScreener