ConocoPhillips (COP) Stock Price

42.69 ▼ -0.50 (-1.16%)
Open: 42.06 Vol: 9.53M Day's range: 41.75 - 42.98 Jan 22, 16:00 EST
IEX Real-Time Price
Loading chart ...
COP Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 42.77▼ 42.65▲ 42.65▲ 44.47▼ 42.40▲
MA10 42.75▲ 42.62▲ 42.78▼ 45.47▼ 42.32▲
MA20 42.63▲ 42.79▼ 43.88▼ 43.11▼ 37.68▲
MA50 42.60▲ 44.39▼ 45.48▼ 41.62▲ 39.33▲
MA100 42.70▲ 45.62▼ 44.51▼ 37.43▲ 49.87▼
MA200 43.71▼ 44.18▼ 42.81▼ 38.97▲ 54.09▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.016▲ 0.111▲ -0.045▼ -0.228▼ 1.100▲
RSI 56.789▲ 38.466▼ 32.422▼ 48.490▼ 54.739▲
STOCH 76.411     67.544     39.299     47.584     69.831    
WILL %R -21.687▲ -37.380     -74.936     -61.471     -26.975    
CCI 48.049     75.098     -44.900     -80.523     69.837    
Latest Filters Detected On COP
CDL $COP Hanging Man Candlestick Pattern Detected Set Alert
BREAK $COP Price Breaks 60 Days Low Set Alert
ConocoPhillips News
Sunday, January 24, 2021 03:07 AM
Capital Investment Advisors LLC lowered its position in shares of ConocoPhillips (NYSE:COP) by 11.9% during the fourth quarter, according to its most recent Form 13F filing with the Securities and ...
Saturday, January 23, 2021 02:52 AM
Westbourne Investment Advisors Inc. bought a new stake in ConocoPhillips (NYSE:COP) in the fourth quarter, according to its most recent Form 13F filing with the Securities and Exchange Commission (SEC ...
Friday, January 22, 2021 11:39 PM
Today’s update discusses 88E’s mobilisation of snow road construction equipment to its Merlin-1 drill site. Merlin-1 is located at 88E’s Peregrine Project in the NPR-A region of the North Slope. 34 ...
COP historical stock data
date open high low close volume
22/01/21 42.06 42.98 41.75 42.69 9,533,600
21/01/21 45.41 45.70 42.70 43.19 16,897,565
20/01/21 46.37 46.49 45.30 45.36 21,162,200
19/01/21 45.15 46.15 44.86 46.00 14,497,800
15/01/21 47.28 47.28 44.53 45.12 29,996,900
14/01/21 47.42 48.29 46.77 47.87 12,857,400
13/01/21 47.35 47.47 46.60 47.03 11,834,700
12/01/21 46.02 47.67 45.72 47.42 13,012,200
11/01/21 44.10 45.71 43.31 45.36 9,850,881
08/01/21 45.00 45.48 44.19 44.70 9,445,700
Quote Details
52wk Low:20.84
52wk High:61.83
Vol:9.53M
Avg Vol(3m):238.6M
1Y Chng:-27.29%
1M Chng:-0.02%
Add to Watch List