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.
- Want to invest in Texas? BlackRock's new ETF filing for TEXN has you covered
- Trump seeks to roll back Biden-era restrictions on Arctic oil drilling; ConocoPhillips in focus
- ConocoPhillips snaps six days of losses
- Pearl River signs LNG supply deal with ConocoPhillips, China's first for U.S. LNG in months
- ConocoPhillips outlines $0.5B capital reduction amid guidance for 2025
- ConocoPhillips declares $0.78 dividend
- ConocoPhillips rises after Q1 earnings topper; cuts planned capex on volatile economic view
- ConocoPhillips in Charts: Production rises across segments in Q1
- Earnings Snapshot: ConocoPhillips tops Q1 profit estimates, cuts adj. operating costs outlook
- ConocoPhillips declares $0.78 dividend
- ConocoPhillips Non-GAAP EPS of $2.09 beats by $0.04; initiates Q2 and updates FY25 outlook
- ConocoPhillips Q1 2025 Earnings Preview: Focus on output, cost cuts
- SA analyst downgrades: COP, ON, BNTX, SKX, ALIZY, SFM
- Earnings week ahead: AMD, PLTR, F, DIS, SHOP, DKNG, AMC, LCID, GOLD, RIVN, and more
- U.S. LNG industry warns new shipping rules could undermine energy exports: FT
- ConocoPhillips plans layoffs as part of broad restructuring - Reuters
- Short bets against energy stocks tick up in March
- Trump's oil-industry supporters are said to be rattled by tariffs
- ConocoPhillips eyes sale of Oklahoma assets worth more than $1B - Reuters
- UBS spotlights top 30 stocks across all S&P sectors
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Nov 6 | 85.66 | 87 |
88.36
|
85.58
|
11.5M | -2.33% | |||
| Nov 5 | 87.7 | 87.61 |
88.71
|
87.56
|
6.4M | -0.24% | |||
| Nov 4 | 87.91 | 87.37 |
88.07
|
87.01
|
5.7M | -0.75% | |||
| Nov 3 | 88.57 | 88.7 |
88.82
|
87.39
|
5.3M | -0.33% | |||
| Oct 31 | 88.86 | 87.91 |
89.61
|
87.53
|
5.6M | 0.82% | |||
| Oct 30 | 88.14 | 87.93 |
89.25
|
87.29
|
6.1M | 0.07% | |||
| Oct 29 | 88.08 | 86.85 |
88.41
|
86.74
|
5.5M | 1.49% | |||
| Oct 28 | 86.79 | 88.3 |
88.36
|
86.69
|
5.2M | -2.14% | |||
| Oct 27 | 88.69 | 88.7 |
89.39
|
88.31
|
5.7M | 0.75% | |||
| Oct 24 | 88.03 | 90.49 |
90.6
|
87.93
|
7.9M | -2.28% | |||
| Oct 23 | 90.08 | 89.71 |
90.99
|
89.15
|
7.9M | 3.05% | |||
| Oct 22 | 87.41 | 87.27 |
87.76
|
86.52
|
8.3M | 1.16% | |||
| Oct 21 | 86.41 | 87.25 |
87.68
|
86.24
|
5.9M | -0.75% | |||
| Oct 20 | 87.06 | 86.7 |
87.25
|
86.2
|
4.6M | 0.67% | |||
| Oct 17 | 86.48 | 86.93 |
87.49
|
86.13
|
5.8M | -0.49% | |||
| Oct 16 | 86.91 | 87.62 |
88.43
|
85.6
|
7.8M | -0.95% | |||
| Oct 15 | 87.74 | 88.93 |
88.99
|
86.59
|
6.0M | -0.49% | |||
| Oct 14 | 88.17 | 86.9 |
88.89
|
86.75
|
6.0M | -0.69% | |||
| Oct 13 | 88.78 | 88.36 |
88.98
|
87.58
|
5.9M | 1.30% | |||
| Oct 10 | 87.64 | 90.92 |
91
|
87.64
|
7.9M | -4.69% | |||
| Oct 9 | 91.95 | 94.31 |
95.02
|
91.82
|
6.9M | -1.92% | |||
| Oct 8 | 93.75 | 95.19 |
95.21
|
93.29
|
5.3M | -1.55% | |||
| Oct 7 | 95.23 | 94.45 |
95.28
|
92.63
|
4.1M | 0.34% | |||
| Oct 6 | 94.91 | 94.78 |
95.42
|
94.34
|
3.5M | 0.80% | |||
| Oct 3 | 94.16 | 93.66 |
94.71
|
93.48
|
4.3M | 0.84% | |||
| Oct 2 | 93.38 | 95 |
96.14
|
93.13
|
5.4M | -2.18% | |||
| Oct 1 | 95.46 | 94.27 |
95.94
|
93.83
|
4.8M | 0.92% | |||
| Sep 30 | 94.59 | 94.61 |
95.07
|
93.55
|
7.3M | -1.31% | |||
| Sep 29 | 95.85 | 97.2 |
97.39
|
94.66
|
8.7M | -2.67% | |||
| Sep 26 | 98.48 | 97.06 |
99.65
|
96.86
|
6.8M | 1.73% | |||
| Sep 25 | 96.81 | 95.2 |
97.07
|
95.2
|
8.1M | 1.23% | |||
| Sep 24 | 95.63 | 94.49 |
96.64
|
94
|
7.9M | 2.31% | |||
| Sep 23 | 93.47 | 92.6 |
95.53
|
92.6
|
8.2M | 1.59% | |||
| Sep 22 | 92.01 | 91.5 |
92.83
|
91.08
|
5.8M | 0.10% | |||
| Sep 19 | 91.92 | 93.79 |
93.82
|
91.36
|
15.3M | -1.67% | |||
| Sep 18 | 93.48 | 93.6 |
94.4
|
92.91
|
4.4M | -0.36% | |||
| Sep 17 | 93.82 | 94.02 |
95.2
|
93.14
|
7.1M | -0.76% | |||
| Sep 16 | 94.54 | 93.08 |
95.1
|
92.65
|
7.9M | 2.39% | |||
| Sep 15 | 92.33 | 92.7 |
93.05
|
91.69
|
4.9M | -0.11% | |||
| Sep 12 | 92.43 | 94.76 |
95.07
|
92.42
|
5.2M | -1.81% | |||
| Sep 11 | 94.13 | 92.83 |
94.16
|
92.68
|
4.7M | -0.2% | |||
| Sep 10 | 94.32 | 91.86 |
94.33
|
91.69
|
4.4M | 2.68% | |||
| Sep 9 | 91.86 | 92.31 |
93.66
|
91.45
|
5.8M | 0.50% | |||
| Sep 8 | 91.4 | 93.03 |
93.23
|
90.51
|
9.8M | -1.67% | |||
| Sep 5 | 92.95 | 94.13 |
94.86
|
92.13
|
8.5M | -2.94% | |||
| Sep 4 | 95.77 | 94.55 |
96.17
|
93.98
|
5.6M | 1.18% | |||
| Sep 3 | 94.65 | 97.63 |
98.28
|
94.33
|
9.8M | -4.38% | |||
| Sep 2 | 98.99 | 99.1 |
99.65
|
97.79
|
5.2M | 0.02% | |||
| Aug 29 | 98.97 | 98.29 |
99.32
|
98.06
|
4.6M | 0.53% | |||
| Aug 28 | 98.45 | 98.07 |
98.66
|
96.83
|
4.2M | 0.56% | |||
| Aug 27 | 97.9 | 97.1 |
98.63
|
96.77
|
5.8M | 0.88% | |||
| Aug 26 | 97.05 | 97.59 |
98
|
96.38
|
7.1M | -1.15% | |||
| Aug 25 | 98.18 | 96.79 |
98.22
|
96.2
|
6.9M | 1.45% | |||
| Aug 22 | 96.78 | 95.23 |
97.39
|
95.18
|
6.3M | 2.11% | |||
| Aug 21 | 94.78 | 94.76 |
95.37
|
93.81
|
5.3M | -0.12% | |||
| Aug 20 | 94.89 | 94 |
95.19
|
93.95
|
6.1M | 1.21% | |||
| Aug 19 | 93.76 | 93.54 |
94.56
|
93.19
|
5.4M | -0.26% | |||
| Aug 18 | 94 | 94.46 |
94.6
|
93.34
|
4.8M | -1.4% | |||
| Aug 15 | 95.33 | 95.45 |
96.43
|
94.73
|
6.6M | -0.33% | |||
| Aug 14 | 95.65 | 95.6 |
95.78
|
94.29
|
10.1M | 0% | |||