EODData

FRA, YCP: ConocoPhillips

03 Sep 2026
LAST:

116.9

CHANGE:
 1.16
OPEN:
117.5
HIGH:
118.3
ASK:
0.0
VOLUME:
160
CHG(%):
0.98
PREV:
118.0
LOW:
116.6
BID:
0.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Sep 26117.5118.3116.6116.9160
02 Sep 26117.7118.0117.7118.0157
31 Aug 26113.1115.2113.1115.252
28 Aug 26110.3110.3110.3110.30
27 Aug 26111.2111.6110.4110.471
26 Aug 26112.1112.1112.1112.1275
25 Aug 26113.9113.9111.9111.9113
24 Aug 26113.9115.3113.9115.340
21 Aug 26114.5114.7114.5114.70
20 Aug 26111.7112.6111.7112.69

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.

TECHNICAL INDICATORS

MA5:114.152.4%
MA10:113.742.7%
MA20:110.016.2%
MA50:102.4314.1%
MA100:102.2014.3%
MA200:95.4022.5%
STO9:81.91 
STO14:86.18 
RSI14:65.10 
WPR14:-11.44 
MTM14:7.48
ROC14:0.07 
ATR:1.98 
Week High:118.301.2%
Week Low:110.345.9%
Month High:118.301.2%
Month Low:99.9922.5%
Year High:118.301.2%
Year Low:73.5658.9%
Volatility:9.49 

RECENT SPLITS

Date Ratio
02 Jun 20052-1