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
Shares slipped more than 3% following news that the company is acquiring Marathon Oil in a $17.1 billion all-stock deal, which is expected to close in the fourth quarter. Marathon Oil stock rose more than 7% following the announcement.
...
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 moves up after Q4 beat, higher than expected shareholder payout
- ConocoPhillips in charts: Production rises for Crude, Natural gas, NGL even as average prices fall
- ConocoPhillips Non-GAAP EPS of $2.40 beats by $0.23; initiates Q1 and FY24 outlook
- ConocoPhillips declares $0.58 dividend
- Stocks with the highest upside to BofA’s price objectives
- ConocoPhillips Q4 earnings on deck: what to expect
- Catalyst watch: Alibaba earnings, World Defense Show, Fed speakers unleashed and Super Bowl buzz
- OXY, APA most shorted S&P 500 energy stocks in mid-January; ConocoPhillips, SLB least shorted
- Shipping, oil stocks turn lower after Israel said to agree to ceasefire deal in Gaza
- January underperforming stocks that are set to outperform through the rest of the year - BMO
- U.S. crude oil flops 4% as Saudi price cut sparks global demand concerns
- Crude oil slides as spiking U.S. inventories indicate sluggish demand
- Crude oil, energy stocks bounce sharply after shutdown at major Libyan oilfield
- ConocoPhillips to move ahead with massive ~$8B Willow oil project
- Biden’s strict climate-subsidy rules ignore industry concerns
- Top stocks with earnings stability and quality + overweight - MS
- Top contributors to the S&P 500 from the past 2 years - UBS
- Occidental, Devon upgraded to Overweight at Morgan Stanley
- Permian driller Endeavor Energy explores sale for as much as $30B - Reuters
- Goldman Sachs top 30 mutual fund overweight holdings
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Jul 26 | 111.25 | 111.31 |
111.31
|
110.54
|
137K | 0.20% | |||
| Jul 25 | 111.03 | 111 |
112.04
|
110.45
|
5.5M | -0.06% | |||
| Jul 24 | 111.1 | 111.72 |
112.42
|
110.51
|
4.8M | 0.24% | |||
| Jul 23 | 110.83 | 111.85 |
112.05
|
110.07
|
5.7M | -1.33% | |||
| Jul 22 | 112.32 | 113.6 |
113.67
|
112.1
|
5.2M | -1.78% | |||
| Jul 19 | 114.35 | 117.16 |
117.32
|
114.23
|
7.6M | -1.94% | |||
| Jul 18 | 116.61 | 116.3 |
118.4
|
115.35
|
6.0M | 0.46% | |||
| Jul 17 | 116.08 | 115.75 |
117.4
|
115.53
|
6.5M | 0.77% | |||
| Jul 16 | 115.19 | 113.72 |
115.42
|
113.15
|
4.6M | 0.54% | |||
| Jul 15 | 114.57 | 114.01 |
115.2
|
113.02
|
5.1M | 1.26% | |||
| Jul 12 | 113.14 | 114.4 |
114.6
|
112.85
|
4.5M | -0.75% | |||
| Jul 11 | 113.99 | 112.53 |
114.38
|
111.96
|
5.8M | 1.30% | |||
| Jul 10 | 112.53 | 110.79 |
112.63
|
110.48
|
3.9M | 1.21% | |||
| Jul 9 | 111.19 | 110.91 |
112.64
|
110.66
|
3.5M | -0.93% | |||
| Jul 8 | 112.23 | 111.97 |
112.64
|
111.32
|
4.2M | -0.28% | |||
| Jul 5 | 112.55 | 114.53 |
114.72
|
112.14
|
4.2M | -1.93% | |||
| Jul 3 | 114.77 | 114.05 |
115.66
|
113.7
|
2.3M | 0.57% | |||
| Jul 2 | 114.12 | 115.38 |
115.61
|
113.33
|
3.8M | -0.21% | |||
| Jul 1 | 114.36 | 115.04 |
115.46
|
113.65
|
3.9M | -0.02% | |||
| Jun 28 | 114.38 | 115.4 |
115.57
|
113.64
|
7.2M | 0.36% | |||
| Jun 27 | 113.97 | 114 |
114.33
|
113.11
|
3.8M | 0.32% | |||
| Jun 26 | 113.61 | 115.2 |
115.2
|
112.76
|
5.4M | -1.2% | |||
| Jun 25 | 114.99 | 114.71 |
115.06
|
113.66
|
5.0M | -0.16% | |||
| Jun 24 | 115.17 | 112.25 |
115.99
|
111.91
|
8.8M | 3.44% | |||
| Jun 21 | 111.34 | 111.83 |
112.26
|
110.73
|
27.1M | 0.01% | |||
| Jun 20 | 111.33 | 109.6 |
111.85
|
109.26
|
5.4M | 1.75% | |||
| Jun 18 | 109.41 | 110.07 |
111.2
|
109.01
|
5.7M | -0.12% | |||
| Jun 17 | 109.54 | 108.9 |
109.9
|
108.48
|
5.8M | 0.14% | |||
| Jun 14 | 109.39 | 111.18 |
111.18
|
109.12
|
5.7M | -1.35% | |||
| Jun 13 | 110.89 | 112 |
112.17
|
110.09
|
5.9M | -1.16% | |||
| Jun 12 | 112.19 | 114.5 |
114.97
|
111.56
|
8.7M | -1.27% | |||
| Jun 11 | 113.63 | 113.19 |
113.65
|
112.65
|
4.2M | 0.29% | |||
| Jun 10 | 113.3 | 112.38 |
114
|
111.97
|
5.3M | 1.16% | |||
| Jun 7 | 112 | 111.97 |
112.79
|
111.15
|
4.4M | -0.18% | |||
| Jun 6 | 112.2 | 111.77 |
112.4
|
111.54
|
5.4M | -0.03% | |||
| Jun 5 | 112.23 | 112.06 |
112.45
|
111.3
|
5.1M | -0.04% | |||
| Jun 4 | 112.27 | 112.8 |
113
|
111.3
|
7.7M | -1.41% | |||
| Jun 3 | 113.87 | 116.26 |
116.43
|
112.96
|
7.1M | -2.24% | |||
| May 31 | 116.48 | 113.86 |
116.54
|
113.77
|
13.8M | 2.55% | |||
| May 30 | 113.58 | 115.7 |
116.38
|
112.93
|
9.9M | -1.45% | |||
| May 29 | 115.25 | 117.6 |
117.66
|
113.81
|
14.3M | -3.12% | |||
| May 28 | 118.96 | 117.83 |
119.23
|
117.73
|
3.8M | 1.46% | |||
| May 24 | 117.25 | 118.39 |
118.59
|
116.86
|
2.9M | -0.34% | |||
| May 23 | 117.65 | 118.83 |
119.43
|
117.2
|
3.8M | -0.46% | |||
| May 22 | 118.19 | 119.52 |
119.72
|
117.39
|
4.5M | -1.84% | |||
| May 21 | 120.41 | 120.69 |
121.73
|
120.29
|
2.8M | -0.4% | |||
| May 20 | 120.89 | 121.75 |
122.11
|
120.49
|
2.8M | -0.67% | |||
| May 17 | 121.71 | 120.9 |
121.99
|
120.06
|
4.5M | 1.57% | |||
| May 16 | 119.83 | 120.35 |
121.39
|
119.6
|
5.0M | -0.72% | |||
| May 15 | 120.7 | 120.67 |
121.91
|
118.66
|
6.1M | -0.28% | |||
| May 14 | 121.04 | 121.53 |
122.17
|
120.43
|
6.1M | -0.45% | |||
| May 13 | 121.59 | 121.87 |
122.56
|
121.27
|
6.4M | -0.26% | |||
| May 10 | 121.91 | 123.04 |
123.98
|
121.57
|
4.5M | -1.2% | |||
| May 9 | 123.39 | 122.99 |
124.23
|
122.65
|
5.4M | 0.27% | |||
| May 8 | 123.06 | 122.83 |
123.97
|
122.7
|
4.2M | -0.39% | |||
| May 7 | 123.54 | 123.66 |
124.94
|
123.07
|
5.9M | -0.01% | |||
| May 6 | 123.55 | 123.08 |
125.21
|
123.02
|
4.8M | 1.08% | |||
| May 3 | 122.23 | 122.51 |
122.68
|
120.88
|
5.0M | -0.02% | |||
| May 2 | 122.25 | 124.72 |
125.2
|
121.66
|
7.7M | -1.68% | |||
| May 1 | 124.34 | 125.08 |
125.73
|
123.42
|
5.4M | 0% | |||