|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 120.20 USD | +1.19% |
|
+6.52% | +28.41% |
| 07-23 | US energy shares gain as Houthi tanker attacks push Brent crude to $100 | RE |
| 07-22 | Energy Shares Higher on Escalating Geopolitical Tensions -- Energy Roundup | DJ |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 2026-07-17 | 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | |
|---|---|---|---|---|---|
| Last | US$114.71 | US$115.68 | US$117.50 | US$118.79 | US$120.20 |
| Volume | 5,844,520 | 6,726,001 | 5,062,309 | 4,691,846 | 7,048,105 |
| Change | +1.66% | +0.85% | +1.57% | +1.10% | +1.19% |
| Opening | US$115.67 | US$113.78 | US$116.62 | US$118.94 | US$121.24 |
| High | US$116.26 | US$116.68 | US$117.55 | US$119.74 | US$122.38 |
| Low | US$113.45 | US$113.26 | US$115.72 | US$118.48 | US$119.98 |
Performance
| 1 day | +1.19% | ||
| 1 week | +6.52% | ||
| Current month | +15.62% | ||
| 1 month | +9.30% | ||
| 3 months | -3.35% | ||
| 6 months | +22.22% | ||
| Current year | +28.41% | ||
| 1 year | +26.47% | ||
| 3 years | +6.48% | ||
| 5 years | +117.20% | ||
| 10 years | +194.90% |
Volumes
marketsDaily volume
7,048,728
Estimated daily volume
7,048,728
Avg. Volume 20 sessions
6,239,788
Daily volume ratio
1.13
Avg. Volume 20 sessions USD
750,022,517.6
Record volume 1
62,071,830
Record volume 2
55,090,759
Record volume 3
49,188,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
144,721,145,091
Net sales (USD)
61,548,000,000
Number of employees
9,700
Sales / Employee (USD)
6,345,155
Free-Float
53.94 %
Free-Float capitalization (USD)
144,535,269,032
Average Daily Capital Traded
0.52%
Indicators
Moving average 5 days
117.38
Moving average 20 days
109.54
Moving average 50 days
113.9
Moving average 100 days
118.47
Price spread / (MMA5)
-2.35%
Price spread / (MMA20)
-8.86%
Price spread / (MMA50)
-5.24%
Price spread / (MMA100)
-1.44%
STIM
RSI 9 days
73.82
RSI 14 days
64.58
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.19% | +6.52% | +26.47% | +6.48% | 145B | |
| +2.72% | +9.97% | +55.11% | +71.86% | 95.2B | |
| +1.03% | +5.08% | +22.38% | +16.76% | 76.7B | |
| +0.17% | +7.36% | +29.61% | -5.17% | 57.19B | |
| +1.22% | +8.08% | +43.01% | +45.49% | 57.11B | |
| +2.47% | +9.41% | +110.30% | +81.96% | 54.29B | |
| +0.91% | +5.25% | +36.25% | -13.34% | 51.76B | |
| +2.17% | +6.73% | +28.70% | -12.72% | 42.1B | |
| +0.19% | +3.30% | +47.78% | +21.35% | 34.04B | |
| -1.15% | +8.08% | +2.75% | +33.81% | 33.78B | |
| Average | +1.10% | +6.40% | +40.24% | +24.65% | 64.69B | |
| Weighted average by Cap. | +1.29% | +6.44% | +39.78% | +25.44% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f42ed52e60ec41ca3215740fea0486b8.3-f9P4kR3itlRn1eM8Ns12TgEWQ3ik5DuP40NzKAXKA.p767CMVTp2kyNCwnAo8DnBa4RDxQ6QskjZsFVFrUM-zosqd2_UbsQRYNPA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 120.20 | 992,778 | 4,558,722 |
| 15:59:59 | 120.20 | 170 | 3,565,944 |
| 15:59:59 | 120.20 | 100 | 3,565,774 |
| 15:59:59 | 120.20 | 397 | 3,565,674 |
| 15:59:59 | 120.20 | 156 | 3,565,277 |
| 15:59:59 | 120.20 | 100 | 3,565,121 |
| 15:59:59 | 120.20 | 200 | 3,565,021 |
| 15:59:59 | 120.20 | 200 | 3,564,821 |
| 15:59:59 | 120.20 | 100 | 3,564,621 |
| 15:59:59 | 120.20 | 100 | 3,564,521 |
Course Extremes
| 1 week | 113.26 |  | 122.38 |
| 1 month | 102.69 | | 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 | +28.41% | ||
| 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
