EODData

FRA, YCP: ConocoPhillips

04 Nov 2025
LAST:

75.63

CHANGE:
 1.04
OPEN:
76.24
HIGH:
76.24
ASK:
0.00
VOLUME:
80
CHG(%):
1.36
PREV:
76.67
LOW:
75.63
BID:
0.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Nov 2576.2476.2475.6375.6380
03 Nov 2577.0977.0976.6776.6750
31 Oct 2576.1276.1275.8775.87150
30 Oct 2575.5975.9675.5975.96115
29 Oct 2574.6074.6074.6074.6029
28 Oct 2575.8775.8774.9174.9129
27 Oct 2575.9275.9275.9275.92404
24 Oct 2577.4377.5476.9376.93404
23 Oct 2575.8577.1175.8577.11100
22 Oct 2574.6774.6774.6774.6760

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

MA5:75.750.2%
MA10:75.830.3%
MA20:76.290.9%
MA50:79.134.6%
MA100:79.815.5%
MA200:82.919.6%
STO9:35.03
STO14:52.01
RSI14:48.27
WPR14:-41.69
MTM14:0.07
ROC14:0.00 
ATR:0.95 
Week High:77.091.9%
Week Low:74.601.4%
Month High:81.868.2%
Month Low:73.569.6%
Year High:108.1343.0%
Year Low:71.605.6%
Volatility:16.21 

RECENT SPLITS

Date Ratio
02 Jun 20052-1