|
Market Closed -
Other stock markets
|
After hours 17:08:05 | |||
| 117.03 USD | -0.03% |
|
116.80 | -0.19% |
| 04:39pm | ConocoPhillips Insider Sold Shares Worth $4,751,684, According to a Recent SEC Filing | MT |
| 10:11am | Sector Update: Energy | MT |
Quotes 5-day view: ConocoPhillips
Delayed Quote Nyse
| 2026-03-03 | 2026-03-04 | 2026-03-05 | 2026-03-06 | 2026-03-09 | |
|---|---|---|---|---|---|
| Last | 118.52 $ | 115.65 $ | 116.82 $ | 117.07 $ | 117.03 $ |
| Volume | 17,354,694 | 10,160,639 | 9,881,261 | 11,554,613 | 13,678,441 |
| Change | +0.24% | -2.42% | +1.01% | +0.21% | -0.03% |
| Opening | 120.85 $ | 116.39 $ | 117.00 $ | 118.77 $ | 117.54 $ |
| High | 122.50 $ | 117.44 $ | 118.52 $ | 119.48 $ | 118.77 $ |
| Low | 117.30 $ | 114.43 $ | 115.82 $ | 116.60 $ | 116.20 $ |
Performance
| 1 day | -0.23% | ||
| 1 week | -1.02% | ||
| Current month | +3.15% | ||
| 1 month | +7.66% | ||
| 3 months | +25.26% | ||
| 6 months | +27.40% | ||
| Current year | +25.02% | ||
| 1 year | +25.97% | ||
| 3 years | +10.60% | ||
| 5 years | +102.12% | ||
| 10 years | +199.69% |
Volumes
marketsDaily volume
13,678,441
Estimated daily volume
13,678,441
Avg. Volume 20 sessions
9,608,356
Daily volume ratio
1.42
Avg. Volume 20 sessions USD
1,124,465,902.68
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)
143,099,244,524
Net sales (USD)
61,548,000,000
Number of employees
9,900
Sales / Employee (USD)
6,216,970
Free-Float
57.11 %
Free-Float capitalization (USD)
149,246,257,043
Average Daily Capital Traded
0.79%
Indicators
Moving average 5 days
117.26
Moving average 20 days
111.38
Moving average 50 days
103.18
Moving average 100 days
96.76
Price spread / (MMA5)
+0.20%
Price spread / (MMA20)
-4.83%
Price spread / (MMA50)
-11.84%
Price spread / (MMA100)
-17.32%
STIM
RSI 9 days
67.15
RSI 14 days
66.5
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.03% | -1.02% | +25.97% | +10.60% | 143B | |
| +3.31% | +8.61% | +56.78% | +128.41% | 169B | |
| -0.30% | +3.62% | +53.43% | +58.25% | 96.44B | |
| +0.20% | +2.35% | +4.59% | +14.50% | 70.5B | |
| +1.53% | +1.49% | +16.17% | -9.15% | 53.45B | |
| +1.29% | +2.18% | +30.08% | +30.67% | 50.93B | |
| +1.98% | +10.77% | +39.44% | -10.14% | 41.02B | |
| +0.44% | +0.96% | +31.04% | +98.56% | 38.72B | |
| +2.81% | +1.64% | +21.64% | +177.76% | 36.2B | |
| +0.24% | +7.92% | +112.49% | +173.22% | 30.16B | |
| Average | +0.71% | +4.28% | +39.16% | +67.27% | 72.97B | |
| Weighted average by Cap. | +0.90% | +4.38% | +38.64% | +63.05% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e0bc0a6cb61bf4ea43cff7.1coQlmnMXYssz76N0lMREwO-pxRRCB3FCjOEQsbXcL0.pZJH0B-AN-1coPL3tDdSIXbt4WQORHikJwX-N5S0APGFnGbdBbQR7UD46w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 117.03 | 1,219,129 | 9,417,763 |
| 16:00:00 | 117.04 | 200 | 8,198,634 |
| 16:00:00 | 117.04 | 100 | 8,198,434 |
| 16:00:00 | 117.04 | 8,000 | 8,198,334 |
| 16:00:00 | 117.04 | 478 | 8,190,334 |
| 15:59:59 | 117.05 | 100 | 8,189,856 |
| 15:59:59 | 117.04 | 2,031 | 8,189,756 |
| 15:59:58 | 117.04 | 100 | 8,187,725 |
| 15:59:58 | 117.04 | 100 | 8,187,625 |
| 15:59:57 | 117.03 | 128 | 8,187,525 |
Course Extremes
| 1 week | 114.43 |  | 122.5 |
| 1 month | 107.11 | | 122.5 |
| Current year | 93.13 | | 122.5 |
| 1 year | 79.88 | | 122.5 |
| 3 years | 79.88 | | 135.18 |
| 5 years | 47.85 | | 138.49 |
| 10 years | 20.84 | | 138.49 |
Monthly variations
Annual variations
| 2026 | +25.06% | ||
| 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