$122.99
+2.73+2.27%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on COP
ConocoPhillips is up 2.27% to $122.99 on light volume — just 0.50× the 20-day average.
- Outperforming the Energy sector by 0.58 points today (+1.69% group vs. +2.27% here)
- Sitting 75% of the way between 52W low $84.28 and high $135.87
- Volume is only 0.50× the 20-day average — quieter tape than recent sessions
- Opened up 0.98% from the prior close of $120.26
- Closed in the top 6% of today's intraday range
Range: $120.61 – 122.99Change: +1.48%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $121.20 | 92.2K |
| Apr 21, 1:40 PM | $121.05 | 92.0K |
| Apr 21, 1:45 PM | $121.32 | 111.2K |
| Apr 21, 1:50 PM | $121.80 | 127.6K |
| Apr 21, 1:55 PM | $121.98 | 69.9K |
| Apr 21, 2:00 PM | $122.13 | 161.1K |
| Apr 21, 2:05 PM | $122.21 | 142.8K |
| Apr 21, 2:10 PM | $122.66 | 123.2K |
| Apr 21, 2:15 PM | $122.75 | 154.8K |
| Apr 21, 2:20 PM | $122.57 | 93.1K |
| Apr 21, 2:25 PM | $122.91 | 175.2K |
| Apr 21, 2:30 PM | $122.64 | 90.3K |
| Apr 21, 2:35 PM | $122.17 | 76.7K |
| Apr 21, 2:40 PM | $122.22 | 101.7K |
| Apr 21, 2:45 PM | $122.09 | 165.8K |
| Apr 21, 2:50 PM | $122.34 | 93.7K |
| Apr 21, 2:55 PM | $122.04 | 164.5K |
| Apr 21, 3:00 PM | $122.09 | 111.4K |
| Apr 21, 3:05 PM | $122.41 | 76.4K |
| Apr 21, 3:10 PM | $122.16 | 114.2K |
| Apr 21, 3:15 PM | $121.90 | 75.2K |
| Apr 21, 3:20 PM | $121.67 | 69.1K |
| Apr 21, 3:25 PM | $121.64 | 110.0K |
| Apr 21, 3:30 PM | $121.40 | 110.3K |
| Apr 21, 3:35 PM | $121.65 | 161.0K |
| Apr 21, 3:40 PM | $122.05 | 183.7K |
| Apr 21, 3:45 PM | $122.16 | 165.0K |
| Apr 21, 3:50 PM | $121.94 | 76.7K |
| Apr 21, 3:55 PM | $121.78 | 148.0K |
| Apr 21, 4:00 PM | $121.77 | 141.9K |
| Apr 21, 4:05 PM | $122.20 | 74.1K |
| Apr 21, 4:10 PM | $121.86 | 171.1K |
| Apr 21, 4:15 PM | $122.25 | 169.8K |
| Apr 21, 4:20 PM | $122.03 | 108.6K |
| Apr 21, 4:25 PM | $121.62 | 167.0K |
| Apr 21, 4:30 PM | $121.31 | 127.8K |
| Apr 21, 4:35 PM | $121.18 | 79.8K |
| Apr 21, 4:40 PM | $121.28 | 105.6K |
| Apr 21, 4:45 PM | $121.44 | 107.5K |
| Apr 21, 4:50 PM | $121.01 | 147.3K |
| Apr 21, 4:55 PM | $121.25 | 179.2K |
| Apr 21, 5:00 PM | $121.30 | 80.1K |
| Apr 21, 5:05 PM | $121.05 | 177.8K |
| Apr 21, 5:10 PM | $121.40 | 122.4K |
| Apr 21, 5:15 PM | $121.04 | 114.4K |
| Apr 21, 5:20 PM | $120.96 | 158.9K |
| Apr 21, 5:25 PM | $120.61 | 152.8K |
| Apr 21, 5:30 PM | $121.01 | 151.7K |
| Apr 21, 5:35 PM | $120.75 | 142.7K |
| Apr 21, 5:40 PM | $121.11 | 75.1K |
| Apr 21, 5:45 PM | $120.99 | 143.8K |
| Apr 21, 5:50 PM | $121.44 | 78.5K |
| Apr 21, 5:55 PM | $121.92 | 75.2K |
| Apr 21, 6:00 PM | $122.02 | 89.7K |
| Apr 21, 6:05 PM | $122.15 | 85.8K |
| Apr 21, 6:10 PM | $121.73 | 131.4K |
| Apr 21, 6:15 PM | $122.17 | 132.2K |
| Apr 21, 6:20 PM | $122.35 | 109.7K |
| Apr 21, 6:25 PM | $121.97 | 151.7K |
| Apr 21, 6:30 PM | $121.89 | 72.8K |
| Apr 21, 6:35 PM | $121.70 | 125.7K |
| Apr 21, 6:40 PM | $121.25 | 172.4K |
| Apr 21, 6:45 PM | $121.18 | 107.0K |
| Apr 21, 6:50 PM | $120.88 | 73.8K |
| Apr 21, 6:55 PM | $120.82 | 111.7K |
| Apr 21, 7:00 PM | $121.00 | 121.2K |
| Apr 21, 7:05 PM | $121.06 | 164.5K |
| Apr 21, 7:10 PM | $121.36 | 69.8K |
| Apr 21, 7:15 PM | $120.93 | 106.1K |
| Apr 21, 7:20 PM | $121.22 | 123.2K |
| Apr 21, 7:25 PM | $120.96 | 79.3K |
| Apr 21, 7:30 PM | $121.09 | 129.1K |
| Apr 21, 7:35 PM | $121.50 | 107.1K |
| Apr 21, 7:40 PM | $121.92 | 144.7K |
| Apr 21, 7:45 PM | $122.38 | 136.9K |
| Apr 21, 7:50 PM | $122.67 | 127.8K |
| Apr 21, 7:55 PM | $122.81 | 88.0K |
| Apr 21, 8:00 PM | $122.99 | 80.9K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $120.26
- Open
- $121.44
- Day's Range
- $120.91 – 123.13
- 52-Week Range
- $84.28 – 135.87
- Volume
- 4.5M
- Avg Volume (20d)
- 9.0M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on COP
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.50× avg · 4.5M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning COP. We publish when a signal fires — check back.