ConocoPhillips Co
- Industry Major Integrated Oil & Gas
- Sector Basic Materials
- Market Cap
- Earnings May 4
About
Profile
ConocoPhillips is the world’s largest independent E&P company based on production and proved reserves.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
COP
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- ConocoPhillips declares $0.51 dividend, announces $0.60 VROC dividend
- ConocoPhillips tops Q1 earnings estimates but lower than year ago
- ConocoPhillips Non-GAAP EPS of $2.38 beats by $0.31
- Crude oil routed again ahead of expected Fed rate hike as recession fears rise
- ConocoPhillips Q1 earnings on deck, what to expect
- Crude oil reverses all gains that followed Saudi-led production cuts
- G-7 to keep Russian oil price cap unchanged at $60/bbl - report
- ConocoPhillips cut at Mizuho with more attractive opportunities elsewhere
- Biden approves another expansion of Alaska fossil fuels development
- Biden still no friend of fossil fuels despite Alaska project OK, Conoco CEO says
- ConocoPhillips sees $115B free cash flow available for payouts in 10-year plan
- ConocoPhillips wins judge's OK to continue Willow oil project work
- Crude oil, energy stocks sizzle but not all analysts see $100 oil imminent
- Energy stocks skyrocket with crude oil on OPEC+ production cut
- ConocoPhillips adds to Australia Pacific LNG stake, becomes operator
- Halliburton, Honeywell poised to sign new energy deals in Libya - WSJ
- Oil and gas stocks surge as crude climbs for second straight day
- Sempra reaches positive FID for Port Arthur LNG phase 1; KKR buys stake
- Oil prices slip amid ECB rate hike, rising banking tensions
- Environmental groups sue to stop ConocoPhillips' Alaska oil project
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 26 | 101.85 | 102.67 |
102.85
|
100.88
|
5.7M | 0.16% | ||||
| May 25 | 101.69 | 101.94 |
102.4
|
100.5
|
5.0M | -2.2% | ||||
| May 24 | 103.98 | 105.49 |
105.68
|
103.47
|
5.1M | -0.39% | ||||
| May 23 | 104.39 | 104.46 |
105.57
|
103.99
|
5.4M | 0.64% | ||||
| May 22 | 103.73 | 102.73 |
104.92
|
102.42
|
5.5M | 1.10% | ||||
| May 19 | 102.6 | 102.33 |
103.59
|
101.83
|
6.1M | 1.85% | ||||
| May 18 | 100.74 | 100.2 |
100.85
|
99.25
|
5.5M | 0.03% | ||||
| May 17 | 100.71 | 99.54 |
101.46
|
98.56
|
5.0M | 2.69% | ||||
| May 16 | 98.07 | 99.87 |
100.56
|
97.42
|
4.8M | -2.21% | ||||
| May 15 | 100.29 | 99.33 |
100.45
|
98.46
|
5.8M | 0.86% | ||||
| May 12 | 99.43 | 100.64 |
100.95
|
98.71
|
5.0M | -0.46% | ||||
| May 11 | 99.89 | 98.88 |
100.12
|
98.55
|
5.7M | -0.58% | ||||
| May 10 | 100.47 | 101.99 |
102.26
|
99.55
|
5.3M | -1.04% | ||||
| May 9 | 101.53 | 100.01 |
102.62
|
99.95
|
4.9M | 0.62% | ||||
| May 8 | 100.9 | 102.09 |
102.75
|
100.6
|
5.1M | 0.53% | ||||
| May 5 | 100.37 | 101.12 |
101.6
|
98.94
|
5.6M | 3.09% | ||||
| May 4 | 97.36 | 96.2 |
98.52
|
95.81
|
6.8M | 1.32% | ||||
| May 3 | 96.09 | 96.83 |
97.58
|
95.7
|
9.1M | -2.59% | ||||
| May 2 | 98.64 | 100.88 |
101.39
|
97.48
|
8.1M | -3.79% | ||||
| May 1 | 102.53 | 101.58 |
103.01
|
101.13
|
3.6M | -0.35% | ||||
| Apr 28 | 102.89 | 100.57 |
103.73
|
100.32
|
6.6M | 1.64% | ||||
| Apr 27 | 101.23 | 100.45 |
101.93
|
99.81
|
4.2M | 0.76% | ||||
| Apr 26 | 100.47 | 101.33 |
102.13
|
99.65
|
4.3M | -1.59% | ||||
| Apr 25 | 102.09 | 101.6 |
102.41
|
100.48
|
5.4M | -1.51% | ||||
| Apr 24 | 103.65 | 101.95 |
103.95
|
101.77
|
5.2M | 1.36% | ||||
| Apr 21 | 102.26 | 104.1 |
104.2
|
101.63
|
5.3M | -1.46% | ||||
| Apr 20 | 103.78 | 103.45 |
103.9
|
102.12
|
5.4M | -1.41% | ||||
| Apr 19 | 105.26 | 103.85 |
105.81
|
103.5
|
4.7M | 0.30% | ||||
| Apr 18 | 104.95 | 104.99 |
105.7
|
104.1
|
7.7M | -0.62% | ||||
| Apr 17 | 105.61 | 106.8 |
107.69
|
105.52
|
6.3M | -2.66% | ||||
| Apr 14 | 108.5 | 109.48 |
110.02
|
108.12
|
5.1M | -0.5% | ||||
| Apr 13 | 109.04 | 107.94 |
109.9
|
107.12
|
7.2M | 1.40% | ||||
| Apr 12 | 107.53 | 108.48 |
109.09
|
107.4
|
8.1M | 0.73% | ||||
| Apr 11 | 106.75 | 106.1 |
107.2
|
105.49
|
4.8M | 0.76% | ||||
| Apr 10 | 105.95 | 107.04 |
108.01
|
105.61
|
4.4M | -0.29% | ||||
| Apr 6 | 106.26 | 106.9 |
107.74
|
105.89
|
5.1M | -1.38% | ||||
| Apr 5 | 107.75 | 106.91 |
107.88
|
105.92
|
5.8M | 1.36% | ||||
| Apr 4 | 106.3 | 108.33 |
108.77
|
105.11
|
5.4M | -1.96% | ||||
| Apr 3 | 108.42 | 105.13 |
109.14
|
105.01
|
12.4M | 9.28% | ||||
| Mar 31 | 99.21 | 99.81 |
99.9
|
98.94
|
7.7M | -0.04% | ||||
| Mar 30 | 99.25 | 100.61 |
100.86
|
98.87
|
5.5M | -0.5% | ||||
| Mar 29 | 99.75 | 99.64 |
100.3
|
98.67
|
7.6M | 1.86% | ||||
| Mar 28 | 97.93 | 96.61 |
98.69
|
96.43
|
3.8M | 0.46% | ||||
| Mar 27 | 97.48 | 96.31 |
98.5
|
95.6
|
6.0M | 2.15% | ||||
| Mar 24 | 95.43 | 94.56 |
95.9
|
93.26
|
8.4M | -1.03% | ||||
| Mar 23 | 96.42 | 98.51 |
99.76
|
95.5
|
5.9M | -1.98% | ||||
| Mar 22 | 98.37 | 100 |
101.09
|
98.29
|
5.6M | -1.34% | ||||
| Mar 21 | 99.71 | 98.09 |
100.09
|
98
|
6.8M | 3.69% | ||||
| Mar 20 | 96.16 | 94.84 |
96.89
|
94.71
|
7.9M | 1.88% | ||||
| Mar 17 | 94.39 | 96.35 |
96.95
|
93.5
|
17.1M | -2.09% | ||||
| Mar 16 | 96.4 | 92.01 |
96.5
|
91.53
|
10.1M | 1.22% | ||||
| Mar 15 | 95.24 | 97.42 |
98.71
|
93.59
|
10.7M | -6.04% | ||||
| Mar 14 | 101.36 | 101.05 |
104.42
|
99.62
|
7.1M | 0.68% | ||||
| Mar 13 | 100.68 | 102 |
103.58
|
99.57
|
8.8M | -3.4% | ||||
| Mar 10 | 104.22 | 105.73 |
107.33
|
103.6
|
5.3M | -1.5% | ||||
| Mar 9 | 105.81 | 107.92 |
109.25
|
105.36
|
5.2M | -1.32% | ||||
| Mar 8 | 107.23 | 107 |
108.53
|
105.76
|
4.6M | -0.39% | ||||
| Mar 7 | 107.65 | 108.59 |
108.92
|
106.67
|
5.0M | -1.74% | ||||
| Mar 6 | 109.56 | 107.58 |
109.6
|
107.1
|
6.2M | 0.85% | ||||
| Mar 3 | 108.64 | 106.27 |
109.08
|
105.82
|
7.1M | 0% | ||||