|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 119.16 USD | -1.10% |
|
-0.91% | +27.29% |
| 08-03 | Trump blasts Exxon, Chevron for making 'too much money,' demands lower gasoline prices | RE |
| 08-03 | Middle East Diplomacy Optimism, Oil Price Decline Lift US Equity Futures Pre-Bell | MT |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | $114.10 | $118.06 | $119.03 | $120.48 | $119.16 |
| Volume | 7,643,991 | 5,999,615 | 6,497,008 | 5,801,882 | 5,993,191 |
| Change | -1.28% | +3.47% | +0.82% | +1.22% | -1.10% |
| Opening | $115.99 | $117.95 | $116.20 | $119.45 | $118.54 |
| High | $117.19 | $119.00 | $119.12 | $120.84 | $119.28 |
| Low | $113.21 | $117.26 | $116.20 | $117.83 | $117.14 |
Performance
| 1 day | -1.10% | ||
| 1 week | -0.91% | ||
| Current month | -1.10% | ||
| 1 month | +13.78% | ||
| 3 months | -3.27% | ||
| 6 months | +17.06% | ||
| Current year | +27.29% | ||
| 1 year | +28.46% | ||
| 3 years | +3.09% | ||
| 5 years | +115.17% | ||
| 10 years | +199.47% |
Volumes
marketsDaily volume
6,554,590
Estimated daily volume
6,554,590
Avg. Volume 20 sessions
6,022,234
Daily volume ratio
1.09
Avg. Volume 20 sessions USD
717,609,403.44
Record volume 1
62,071,830
Record volume 2
55,090,759
Record volume 3
49,188,160
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
146,780,061,963
Net sales (USD)
61,548,000,000
Number of employees
9,700
Sales / Employee (USD)
6,345,155
Free-Float
53.95 %
Free-Float capitalization (USD)
146,630,525,681
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
117.45
Moving average 20 days
113.37
Moving average 50 days
113.71
Moving average 100 days
118.51
Price spread / (MMA5)
-1.44%
Price spread / (MMA20)
-4.86%
Price spread / (MMA50)
-4.58%
Price spread / (MMA100)
-0.54%
STIM
RSI 9 days
62.67
RSI 14 days
59.82
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.10% | -0.91% | +28.46% | +3.09% | 147B | |
| +0.85% | +1.99% | +56.32% | +68.89% | 99.03B | |
| -2.02% | -0.49% | +24.94% | +12.03% | 79.2B | |
| -2.07% | -2.90% | +36.00% | +35.40% | 57.09B | |
| -2.80% | -3.19% | +27.78% | -9.76% | 56.76B | |
| -0.49% | +2.35% | +106.90% | +70.44% | 55.57B | |
| -1.24% | -1.04% | +38.67% | -10.39% | 52.05B | |
| -1.37% | +0.40% | +22.50% | -14.20% | 43.97B | |
| +0.37% | +3.67% | +56.10% | +18.28% | 34.97B | |
| +0.51% | +1.00% | +2.33% | +31.08% | 33.33B | |
| Average | -0.68% | +1.30% | +40.00% | +20.49% | 65.88B | |
| Weighted average by Cap. | -0.74% | +1.08% | +39.99% | +21.43% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e1a5cd2f61.6Zyif2Bfc0QLxU780TiRvHtOSF0pqHppW6Z_YG59OMk.mqvJTjA3Si1jghSrlHz65RM-ESt6xQkCLfU-UwJFYKi5684oDDg4KF2uCw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:02 | 119.16 | 1,168,657 | 4,125,679 |
| 00:00:00 | 119.17 | 300 | 2,957,022 |
| 23:59:59 | 119.17 | 100 | 2,956,722 |
| 23:59:59 | 119.17 | 500 | 2,956,622 |
| 23:59:59 | 119.17 | 100 | 2,956,122 |
| 23:59:59 | 119.17 | 171 | 2,956,022 |
| 23:59:59 | 119.17 | 129 | 2,955,851 |
| 23:59:59 | 119.17 | 300 | 2,955,722 |
| 23:59:59 | 119.17 | 171 | 2,955,422 |
| 23:59:59 | 119.16 | 100 | 2,955,251 |
Course Extremes
| 1 week | 113.21 |  | 120.84 |
| 1 month | 103.4 | | 122.38 |
| Current year | 93.13 | | 135.87 |
| 1 year | 85.57 | | 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 | +27.29% | ||
| 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
- Stocks
- COP Stock
- Quotes ConocoPhillips
Select your edition
All financial news and data tailored to specific country editions
