|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 122.41 USD | +2.89% |
|
+7.50% | +30.77% |
| 05-15 | Correction to Canada, Alberta Finalize Carbon-Tax Deal Article | DJ |
| 05-15 | Canada, Alberta Finalize Carbon-Tax Deal, Sets Stage For New Pipeline Proposal -- 3rd Update | DJ |
Quotes 5-day view: ConocoPhillips
Delayed Quote Nyse
| 11/05/2026 | 12/05/2026 | 13/05/2026 | 14/05/2026 | 15/05/2026 | |
|---|---|---|---|---|---|
| Last | 115.55 $ | 117.87 $ | 117.40 $ | 118.97 $ | 122.41 $ |
| Volume | 6,200,051 | 6,875,254 | 5,977,149 | 5,316,392 | 7,059,485 |
| Change | +1.48% | +2.01% | -0.40% | +1.34% | +2.89% |
| Opening | 114.43 $ | 116.67 $ | 117.65 $ | 117.13 $ | 120.78 $ |
| High | 115.97 $ | 118.25 $ | 118.00 $ | 119.52 $ | 122.48 $ |
| Low | 113.80 $ | 115.68 $ | 115.69 $ | 117.01 $ | 120.49 $ |
Performance
| 1 day | +2.89% | ||
| 1 week | +7.50% | ||
| Current month | -2.68% | ||
| 1 month | +5.49% | ||
| 3 months | +12.53% | ||
| 6 months | +37.97% | ||
| Current year | +30.77% | ||
| 1 year | +32.44% | ||
| 3 years | +21.55% | ||
| 5 years | +109.97% | ||
| 10 years | +179.60% |
Volumes
marketsDaily volume
7,059,485
Estimated daily volume
7,059,485
Avg. Volume 20 sessions
8,720,100
Daily volume ratio
0.81
Avg. Volume 20 sessions USD
1,067,427,441
Record volume 1
62,071,830
Record volume 2
55,090,759
Record volume 3
49,188,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
149,131,369,396
Net sales (USD)
61,548,000,000
Number of employees
9,700
Sales / Employee (USD)
6,345,155
Free-Float
53.94 %
Free-Float capitalization (USD)
148,937,037,156
Average Daily Capital Traded
0.72%
Indicators
Moving average 5 days
118.44
Moving average 20 days
120.52
Moving average 50 days
122.99
Moving average 100 days
113.14
Price spread / (MMA5)
-3.24%
Price spread / (MMA20)
-1.55%
Price spread / (MMA50)
+0.47%
Price spread / (MMA100)
-7.58%
STIM
RSI 9 days
47.26
RSI 14 days
46.94
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.89% | +7.50% | +32.44% | +21.55% | 149B | |
| +1.19% | +8.52% | +54.03% | +75.42% | 99.9B | |
| +3.14% | +7.87% | +21.44% | +26.59% | 74.71B | |
| +4.89% | +12.43% | +38.52% | +1.19% | 59.3B | |
| +2.56% | +9.19% | +121.12% | +94.81% | 57.68B | |
| +1.65% | +7.87% | +44.24% | +59.55% | 57.26B | |
| +4.76% | +8.51% | +48.80% | +3.73% | 57.06B | |
| +1.79% | +3.99% | +42.56% | -8.09% | 42.47B | |
| -0.62% | +0.46% | +0.64% | +61.51% | 35.16B | |
| +0.03% | +3.51% | +107.52% | +165.83% | 28.72B | |
| Average | +2.26% | +5.87% | +51.13% | +50.21% | 66.14B | |
| Weighted average by Cap. | +2.50% | +6.64% | +47.39% | +43.06% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
b653a90623ae070f98963b08.l2pRhDuD9j2teOsZNqs1rAK7vuGXSrTNyUFysYgwp-U.uj0B_FjVl0TbJ752U95X_3PJk471E_K58TAZ07tVkY7CPme3UNGMDdtBjA
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:59:10 | 122.35 | 250 | 3,248,851 |
| 20:59:08 | 122.36 | 100 | 3,248,601 |
| 20:59:08 | 122.35 | 100 | 3,248,501 |
| 20:59:08 | 122.35 | 100 | 3,248,401 |
| 20:59:08 | 122.35 | 100 | 3,248,301 |
| 20:59:08 | 122.35 | 100 | 3,248,201 |
| 20:59:08 | 122.34 | 236 | 3,248,101 |
| 20:59:08 | 122.34 | 600 | 3,247,865 |
| 20:59:08 | 122.35 | 100 | 3,247,265 |
| 20:59:08 | 122.35 | 100 | 3,247,165 |
Course Extremes
| 1 week | 115.68 |  | 122.48 |
| 1 month | 113.62 | | 128.28 |
| Current year | 93.13 | | 135.87 |
| 1 year | 84.28 | | 135.87 |
| 3 years | 79.88 | | 135.87 |
| 5 years | 51.41 | | 138.49 |
| 10 years | 20.84 | | 138.49 |
Monthly variations
Annual variations
| 2026 | +30.77% | ||
| 2025 | -5.61% | ||
| 2024 | -14.56% | ||
| 2023 | -1.64% | ||
| 2022 | +63.48% | ||
| 2021 | +80.50% | ||
| 2020 | -38.51% | ||
| 2019 | +4.30% | ||
| 2018 | +13.59% | ||
| 2017 | +9.47% | ||
| 2016 | +7.39% | ||
| 2015 | -32.39% | ||
| 2014 | -2.25% | ||
| 2013 | +21.83% | ||
| 2012 | -20.42% | ||
| 2011 | +7.00% | ||
| 2010 | +33.35% | ||
| 2009 | -1.41% | ||
| 2008 | -41.34% | ||
| 2007 | +22.72% | ||
| 2006 | +23.67% | ||
| 2005 | +34.01% | ||
| 2004 | +32.42% | ||
| 2003 | +35.50% | ||
| 2002 | -19.70% | ||
| 2001 | +5.95% | ||
| 2000 | +21.01% | ||
| 1999 | +10.26% | ||
| 1998 | -12.34% | ||
| 1997 | +9.89% | ||
| 1996 | +29.67% | ||
| 1995 | +4.20% | ||
| 1994 | +12.93% | ||
| 1993 | +15.42% | ||
| 1992 | +4.69% | ||
| 1991 | -8.13% | ||
| 1990 | +3.47% | ||
| 1989 | +29.49% | ||
| 1988 | +39.29% | ||
| 1987 | +19.15% | ||
| 1986 | -3.09% | ||
| 1985 | -18.72% | ||
| 1984 | +29.71% | ||
| 1983 | +5.75% | ||
| 1982 | -19.44% | ||
| 1981 | -31.06% | ||
| 1980 | +22.40% | ||
| 1979 | +51.78% | ||
| 1978 | +3.27% | ||
| 1977 | -7.37% | ||
| 1976 | +21.89% | ||
| 1975 | +25.43% | ||
| 1974 | -36.86% | ||
| 1973 | +54.37% | ||
| 1972 | +44.90% | ||
| 1971 | +8.41% | ||
| 1970 | +17.10% | ||
| 1969 | -35.88% | ||
| 1968 | +14.45% |
- Stock Market
- Equities
- COP Stock
- Quotes ConocoPhillips
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition