EODData

MEMBERSHIP REGISTER LOG IN

FRA, YCP: ConocoPhillips

09 Oct 2026
LAST:

118.7

CHANGE:
 1.26		OPEN:
118.7		HIGH:
118.7		ASK:
0.0		VOLUME:
248
CHG(%):
1.05		PREV:
120.0		LOW:
118.7		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Oct 26118.7118.7118.7118.7248
08 Oct 26116.1120.0116.1120.00
07 Oct 26115.2117.7115.2116.5178
06 Oct 26114.3114.3113.6113.6803
05 Oct 26112.1114.6112.1114.6486
02 Oct 26112.4112.4112.2112.240
01 Oct 26109.7109.7109.7109.7138
30 Sep 26110.5110.5110.5110.5138
29 Sep 26110.8110.8110.8110.8138
28 Sep 26113.0113.0111.9111.9138

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

MA5:116.711.7%
MA10:113.874.3%
MA20:114.154.0%
MA50:111.876.1%
MA100:105.2312.8%
MA200:100.3318.4%
STO9:87.81 
STO14:88.46 
RSI14:64.16 
WPR14:-11.54 
MTM14:9.14
ROC14:0.08 
ATR:2.01 
Week High:120.001.1%
Week Low:112.125.9%
Month High:121.922.7%
Month Low:108.8218.4%
Year High:121.922.7%
Year Low:73.5661.4%
Volatility:22.64 

RECENT SPLITS

Date Ratio
02 Jun 20052-1