|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 95.52 USD | -2.72% |
|
-0.97% | +2.04% |
| 08:48pm | Trump says US has taken 50 million barrels of oil out of Venezuela | RE |
| 03:56pm | Capital One Adjusts Price Target on ConocoPhillips to $116 From $111, Maintains Equalweight Rating | MT |
Quotes 5-day view: ConocoPhillips
Delayed Quote Nyse
| 12/01/2026 | 13/01/2026 | 14/01/2026 | 15/01/2026 | 16/01/2026 | |
|---|---|---|---|---|---|
| Last | 95.50 $ | 96.46 $ | 100.34 $ | 98.93 $ | 98.19 $ |
| Volume | 10,232,876 | 7,868,289 | 13,563,744 | 7,461,373 | 8,939,244 |
| Change | - | +1.01% | +4.02% | -1.41% | -0.75% |
| Opening | 98.61 $ | 97.00 $ | 96.60 $ | 98.99 $ | 97.50 $ |
| High | 98.73 $ | 97.75 $ | 101.92 $ | 100.52 $ | 98.95 $ |
| Low | 94.68 $ | 95.90 $ | 96.60 $ | 98.16 $ | 97.13 $ |
Performance
| 1 day | -2.71% | ||
| 1 week | -0.97% | ||
| Current month | +2.04% | ||
| 1 month | +2.37% | ||
| 3 months | +9.72% | ||
| 6 months | +4.97% | ||
| Current year | +2.04% | ||
| 1 year | -8.40% | ||
| 3 years | -21.58% | ||
| 5 years | +110.58% | ||
| 10 years | +174.88% |
Volumes
marketsDaily volume
10,757,162
Estimated daily volume
10,757,162
Avg. Volume 20 sessions
8,550,058
Daily volume ratio
1.26
Avg. Volume 20 sessions USD
816,701,540.16
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)
121,335,174,967
Net sales (USD)
56,953,000,000
Number of employees
11,400
Sales / Employee (USD)
4,995,877
Free-Float
57.11 %
Free-Float capitalization (USD)
125,177,158,786
Average Daily Capital Traded
0.67%
Indicators
Moving average 5 days
97.88
Moving average 20 days
95.16
Moving average 50 days
92.2
Moving average 100 days
92.28
Price spread / (MMA5)
+2.47%
Price spread / (MMA20)
-0.37%
Price spread / (MMA50)
-3.48%
Price spread / (MMA100)
-3.39%
STIM
RSI 9 days
58.59
RSI 14 days
57.98
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.72% | -0.97% | -8.40% | -21.58% | 121B | |
| -1.74% | +2.77% | +9.80% | +99.26% | 138B | |
| -0.89% | +3.54% | +1.38% | +17.97% | 72.21B | |
| +0.85% | -1.69% | -21.93% | -19.99% | 57.15B | |
| -1.71% | -1.66% | -15.96% | +0.78% | 43.33B | |
| -1.08% | -2.47% | -16.44% | -36.87% | 42.07B | |
| +1.86% | -0.21% | -3.65% | +51.63% | 31.54B | |
| -1.05% | -0.93% | -8.74% | -36.11% | 30.31B | |
| +2.20% | +15.42% | +26.43% | -16.12% | 25.39B | |
| +4.88% | +1.72% | -1.92% | +15.27% | 23.79B | |
| Average | +0.22% | +2.17% | -3.94% | +5.42% | 58.48B | |
| Weighted average by Cap. | -0.80% | +2.60% | -3.35% | +17.41% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
a3c10b135c.qYU7RfsKq2t2ScjAducFFgkeFPjUJY4SDPNYO5M0Dwc.7vNTAapPyCgbD42HHaB0O1hPULOtFLshTrQeSd0GaXbQ3Ak81m2YPzkHuw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 95.52 | 986,381 | 7,588,486 |
| 20:59:59 | 95.50 | 195 | 6,602,105 |
| 20:59:59 | 95.50 | 9,720 | 6,601,910 |
| 20:59:59 | 95.50 | 10,680 | 6,592,190 |
| 20:59:59 | 95.50 | 13,415 | 6,581,510 |
| 20:59:59 | 95.50 | 6,100 | 6,568,095 |
| 20:59:59 | 95.50 | 6,100 | 6,561,995 |
| 20:59:59 | 95.50 | 6,100 | 6,555,895 |
| 20:59:59 | 95.50 | 313 | 6,549,795 |
| 20:59:59 | 95.50 | 6,100 | 6,549,482 |
Course Extremes
| 1 week | 94.98 |  | 101.92 |
| 1 month | 90.75 | | 102.98 |
| Current year | 93.13 | | 102.98 |
| 1 year | 79.88 | | 106.2 |
| 3 years | 79.88 | | 135.18 |
| 5 years | 39.7 | | 138.49 |
| 10 years | 20.84 | | 138.49 |
Monthly variations
Annual variations
| 2026 | +4.89% | ||
| 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