EODData

MEMBERSHIP REGISTER LOG IN

FRA, YCP: ConocoPhillips

13 Jul 2026
LAST:

97.64

CHANGE:
 2.61		OPEN:
97.17		HIGH:
97.64		ASK:
0.00		VOLUME:
213
CHG(%):
2.75		PREV:
95.03		LOW:
97.17		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
13 Jul 2697.1797.6497.1797.64213
10 Jul 2693.9595.0393.9595.030
09 Jul 2695.9196.8594.4494.44214
08 Jul 2694.8194.8194.8194.81162
07 Jul 2691.1692.2991.1692.290
06 Jul 2691.4891.4891.4891.4895
03 Jul 2691.7791.7791.7791.77129
02 Jul 2690.2090.2090.2090.202.6K
30 Jun 2691.2591.2591.2591.250
29 Jun 2693.6693.6692.6492.64129

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

MA5:94.843.0%
MA10:93.164.8%
MA20:94.293.6%
MA50:99.071.5%
MA100:101.093.5%
MA200:90.497.9%
STO9:100.00 
STO14:100.00 
RSI14:57.42
MTM14:3.43
ROC14:0.04 
ATR:1.46 
Week High:97.640.0%
Week Low:91.167.1%
Month High:98.030.4%
Month Low:90.207.9%
Year High:118.1421.0%
Year Low:73.5632.7%
Volatility:4.02 

RECENT SPLITS

Date Ratio
02 Jun 20052-1