EODData

MEMBERSHIP REGISTER LOG IN

FRA, YCP: ConocoPhillips

22 Oct 2026
LAST:

131.0

CHANGE:
 0.02		OPEN:
131.0		HIGH:
131.0		ASK:
0.0		VOLUME:
0
CHG(%):
0.02		PREV:
131.0		LOW:
131.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
22 Oct 26131.0131.0131.0131.00
21 Oct 26130.8131.0129.5131.0168
20 Oct 26130.1130.1130.1130.10
19 Oct 26129.1129.5129.1129.5270
16 Oct 26125.6130.3125.6130.335
15 Oct 26126.4128.2126.4128.2110
13 Oct 26122.8122.8122.8122.8325
12 Oct 26119.7121.3119.7121.3519
09 Oct 26118.7118.7118.7118.7248
08 Oct 26116.1120.0116.1120.00

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:130.390.5%
MA10:126.303.7%
MA20:119.449.7%
MA50:116.1012.8%
MA100:107.2122.2%
MA200:102.2528.1%
STO9:100.00 
STO14:100.00 
RSI14:88.75 
MTM14:18.78
ROC14:0.17 
ATR:2.37 
Week High:131.020.0%
Week Low:125.584.3%
Month High:131.020.0%
Month Low:108.8228.1%
Year High:131.020.0%
Year Low:74.2176.6%
Volatility:2.58 

RECENT SPLITS

Date Ratio
02 Jun 20052-1