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 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 | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 121.82 | 119.36 |
121.84
|
118.78
|
6.5M | 5.63% | ||||
| Oct 6, 2023 | 115.33 | 114.38 |
116.59
|
113.16
|
4.2M | 1.68% | ||||
| Oct 5, 2023 | 113.42 | 112.51 |
114.58
|
112.19
|
4.1M | 0.08% | ||||
| Oct 4, 2023 | 113.33 | 115.32 |
115.63
|
111.67
|
7.3M | -3.63% | ||||
| Oct 3, 2023 | 117.6 | 116.76 |
117.67
|
116.07
|
4.1M | 0.43% | ||||
| Oct 2, 2023 | 117.1 | 120.24 |
120.31
|
115.96
|
4.8M | -2.25% | ||||
| Sep 29, 2023 | 119.8 | 122.48 |
122.61
|
119.64
|
5.3M | -2.38% | ||||
| Sep 28, 2023 | 122.72 | 122.86 |
124.31
|
122.18
|
4.0M | -0.3% | ||||
| Sep 27, 2023 | 123.09 | 121.71 |
123.92
|
120.8
|
5.4M | 2.46% | ||||
| Sep 26, 2023 | 120.14 | 119.8 |
121.44
|
119.34
|
5.2M | -0.77% | ||||
| Sep 25, 2023 | 121.07 | 119.29 |
121.26
|
118.89
|
3.3M | 1.60% | ||||
| Sep 22, 2023 | 119.16 | 119.92 |
121.18
|
119.04
|
3.6M | 0.08% | ||||
| Sep 21, 2023 | 119.07 | 122.03 |
122.16
|
118.75
|
4.5M | -1.73% | ||||
| Sep 20, 2023 | 121.17 | 122.63 |
123.81
|
121.06
|
3.4M | -1.62% | ||||
| Sep 19, 2023 | 123.16 | 125.84 |
126.03
|
122.18
|
4.2M | -1.06% | ||||
| Sep 18, 2023 | 124.48 | 125.18 |
125.73
|
124.07
|
4.9M | 0.74% | ||||
| Sep 15, 2023 | 123.57 | 124.05 |
125.99
|
123.19
|
12.4M | -0.75% | ||||
| Sep 14, 2023 | 124.5 | 123.5 |
124.89
|
123.44
|
4.7M | 1.79% | ||||
| Sep 13, 2023 | 122.31 | 123.48 |
123.7
|
121.47
|
3.9M | -0.63% | ||||
| Sep 12, 2023 | 123.08 | 121.25 |
123.44
|
121.2
|
4.5M | 2.19% | ||||
| Sep 11, 2023 | 120.44 | 123.44 |
123.9
|
119.82
|
4.3M | -1.86% | ||||
| Sep 8, 2023 | 122.72 | 122.76 |
124.01
|
122.45
|
4.4M | 0.83% | ||||
| Sep 7, 2023 | 121.71 | 122.99 |
123.68
|
121.61
|
3.5M | -1.11% | ||||
| Sep 6, 2023 | 123.07 | 122.47 |
123.44
|
121.92
|
4.7M | 0.20% | ||||
| Sep 5, 2023 | 122.83 | 122.77 |
124.99
|
122.56
|
5.8M | 0.56% | ||||
| Sep 1, 2023 | 122.14 | 120 |
122.5
|
119.97
|
6.4M | 2.61% | ||||
| Aug 31, 2023 | 119.03 | 119.17 |
119.56
|
118.1
|
4.3M | 0.28% | ||||
| Aug 30, 2023 | 118.7 | 118.27 |
118.94
|
118.01
|
2.8M | 0.88% | ||||
| Aug 29, 2023 | 117.66 | 117.86 |
118.1
|
116.58
|
3.2M | 0.12% | ||||
| Aug 28, 2023 | 117.52 | 116.48 |
118.4
|
116.42
|
2.8M | 0.86% | ||||
| Aug 25, 2023 | 116.52 | 115.69 |
117.13
|
114.76
|
3.7M | 1.50% | ||||
| Aug 24, 2023 | 114.8 | 115.19 |
116.38
|
114.74
|
3.5M | -0.87% | ||||
| Aug 23, 2023 | 115.81 | 115.01 |
116.34
|
113.86
|
3.1M | -0.29% | ||||
| Aug 22, 2023 | 116.15 | 117.59 |
117.74
|
116.08
|
3.2M | -0.9% | ||||
| Aug 21, 2023 | 117.21 | 118.14 |
119.11
|
116.54
|
3.3M | -0.07% | ||||
| Aug 18, 2023 | 117.29 | 115.84 |
118.03
|
115.65
|
4.3M | 0.48% | ||||
| Aug 17, 2023 | 116.73 | 116.5 |
117.88
|
116.22
|
4.0M | 1.82% | ||||
| Aug 16, 2023 | 114.64 | 115.75 |
116.91
|
114.56
|
3.7M | -0.75% | ||||
| Aug 15, 2023 | 115.51 | 116.5 |
116.85
|
114.97
|
4.2M | -1.85% | ||||
| Aug 14, 2023 | 117.69 | 117.17 |
117.78
|
116.3
|
4.2M | -0.1% | ||||
| Aug 11, 2023 | 117.81 | 115.98 |
118.05
|
115.47
|
3.8M | 1.71% | ||||
| Aug 10, 2023 | 115.83 | 116.29 |
117.59
|
115.16
|
3.6M | -0.52% | ||||
| Aug 9, 2023 | 116.44 | 116.73 |
118.84
|
116.3
|
4.8M | 0.74% | ||||
| Aug 8, 2023 | 115.59 | 112.65 |
115.79
|
111.3
|
4.3M | 0.97% | ||||
| Aug 7, 2023 | 114.48 | 114.49 |
114.6
|
113.25
|
3.6M | 0.68% | ||||
| Aug 4, 2023 | 113.71 | 115.87 |
116.68
|
113.58
|
6.9M | -1.11% | ||||
| Aug 3, 2023 | 114.99 | 114.91 |
117.29
|
113.01
|
7.3M | -0.52% | ||||
| Aug 2, 2023 | 115.59 | 116.69 |
117.54
|
114.91
|
4.5M | -1.52% | ||||
| Aug 1, 2023 | 117.38 | 117.26 |
117.83
|
116.19
|
3.3M | -0.29% | ||||
| Jul 31, 2023 | 117.72 | 117.22 |
118.25
|
116.76
|
4.1M | 1.54% | ||||
| Jul 28, 2023 | 115.93 | 115.74 |
116.3
|
114.67
|
3.1M | 0.13% | ||||
| Jul 27, 2023 | 115.78 | 117.34 |
117.89
|
115.33
|
4.6M | -0.9% | ||||
| Jul 26, 2023 | 116.83 | 115.32 |
117.14
|
115.15
|
4.0M | 0.56% | ||||
| Jul 25, 2023 | 116.18 | 114.37 |
116.52
|
113.9
|
3.7M | 1.27% | ||||
| Jul 24, 2023 | 114.72 | 113.4 |
115.7
|
113.4
|
4.0M | 1.62% | ||||
| Jul 21, 2023 | 112.89 | 112.17 |
113.2
|
111.85
|
5.0M | 1.07% | ||||
| Jul 20, 2023 | 111.69 | 110.5 |
111.78
|
110.2
|
6.7M | 2.02% | ||||
| Jul 19, 2023 | 109.48 | 108.77 |
110.69
|
108.77
|
5.4M | 0.67% | ||||
| Jul 18, 2023 | 108.75 | 106.45 |
109.5
|
106.4
|
4.4M | 2.17% | ||||
| Jul 17, 2023 | 106.44 | 106.69 |
107.66
|
106.14
|
4.1M | 0% | ||||