Conoco Phillips Historical Data - 1PSX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Conoco Phillips (1PSX)
Conoco Phillips (1PSX) Historical

Conoco Phillips (1PSX)

120.22

0.00

( 0.00% )

Updated: 07:47:51

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	0.33383408446	119.82	120.22	115.62	70	119.78628571	DE
4	-1.52	-1.24856251027	121.74	121.74	115.62	51	119.9638961	DE
12	0.02	0.0166389351081	120.2	121.74	109.36	115	117.33992263	DE
26	3.36	2.87523532432	116.86	127.64	109.36	81	118.31397075	DE
52	-27.43	-18.5777175753	147.65	154	109.36	91	129.14554364	DE
156	1.37	1.15271350442	118.85	154	109.36	83	128.93086969	DE
260	1.37	1.15271350442	118.85	154	109.36	83	128.93086969	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740761700	120.22	0	0.00	120.22	120.22	120.22	0
1740675300	120.22	0.44	0.37	120.22	120.22	120.22	2
1740588900	119.78	-1.96	-1.61	119.82	119.82	115.62	138
1740502500	121.74	0	0.00	121.74	121.74	121.74	0
1740416100	121.74	0	0.00	121.74	121.74	121.74	0
1740156900	121.74	0	0.00	121.74	121.74	121.74	0
1740070500	121.74	0	0.00	121.74	121.74	121.74	0
1739984100	121.74	0	0.00	121.74	121.74	121.74	0
1739897700	121.74	0	0.00	121.74	121.74	121.74	0
1739811300	121.74	0	0.00	121.74	121.74	121.74	0
1739552100	121.74	0	0.00	121.74	121.74	121.74	0
1739465700	121.74	0	0.00	121.74	121.74	121.74	0
1739379300	121.74	0	0.00	121.74	121.74	121.74	0
1739292900	121.74	4.2	3.57	121.74	121.74	121.74	14
1739206500	117.54	0	0.00	117.54	117.54	117.54	0
1738947300	117.54	0	0.00	117.54	117.54	117.54	0
1738860900	117.54	0	0.00	117.54	117.54	117.54	0
1738774500	117.54	0	0.00	117.54	117.54	117.54	0
1738688100	117.54	0	0.00	117.54	117.54	117.54	0
1738601700	117.54	0	0.00	117.54	117.54	117.54	0
1738342500	117.54	0	0.00	117.54	117.54	117.54	0
1738256100	117.54	0	0.00	117.54	117.54	117.54	0
1738169700	117.54	6.04	5.42	117.54	117.54	117.54	80
1738083300	111.5	0	0.00	111.5	111.5	111.5	0
1737996900	111.5	0	0.00	111.5	111.5	111.5	0
1737737700	111.5	0	0.00	111.5	111.5	111.5	0
1737651300	111.5	0	0.00	111.5	111.5	111.5	0
1737564900	111.5	0	0.00	111.5	111.5	111.5	0
1737478500	111.5	0	0.00	111.5	111.5	111.5	0
1737392100	111.5	0	0.00	111.5	111.5	111.5	0
1737132900	111.5	0	0.00	111.5	111.5	111.5	0
1737046500	111.5	0	0.00	111.5	111.5	111.5	0
1736960100	111.5	0	0.00	111.5	111.5	111.5	0
1736873700	111.5	0	0.00	111.5	111.5	111.5	0
1736787300	111.5	0	0.00	111.5	111.5	111.5	0
1736528100	111.5	0	0.00	111.5	111.5	111.5	0
1736441700	111.5	0	0.00	111.5	111.5	111.5	0
1736355300	111.5	-0.86	-0.77	111.5	111.5	111.5	100
1736268900	112.36	3	2.74	112.36	112.36	112.36	85
1736182500	109.36	0	0.00	109.36	109.36	109.36	0
1735923300	109.36	0	0.00	109.36	109.36	109.36	0
1735836900	109.36	0	0.00	109.36	109.36	109.36	0
1735577700	109.36	0	0.00	109.36	109.36	109.36	0
1735318500	109.36	0	0.00	109.36	109.36	109.36	0
1734972900	109.36	0	0.00	109.36	109.36	109.36	0
1734713700	109.36	0	0.00	109.36	109.36	109.36	0
1734627300	109.36	0	0.00	109.36	109.36	109.36	0
1734540900	109.36	-9.14	-7.71	109.36	109.36	109.36	14
1734454500	118.5	0	0.00	118.5	118.5	118.5	0
1734368100	118.5	0	0.00	118.5	118.5	118.5	0
1734108900	118.5	0	0.00	118.5	118.5	118.5	0
1734022500	118.5	-1.7	-1.41	118.46	118.5	118.46	600
1733936100	120.2	-4.82	-3.86	120.2	120.2	120.2	1
1733849700	125.02	0	0.00	125.02	125.02	125.02	0
1733763300	125.02	0	0.00	125.02	125.02	125.02	0
1733504100	125.02	0	0.00	125.02	125.02	125.02	0
1733417700	125.02	0	0.00	125.02	125.02	125.02	0
1733331300	125.02	-0.9	-0.71	125.02	125.02	125.02	1
1733212800	125.92	0	0.00	125.92	125.92	125.92	0

Conoco Phillips

Nissan Shatai (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions