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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Jan 29 | 101.56 | 101.15 |
101.9
|
100.35
|
4.1M | 0.18% | |||
| Jan 28 | 101.38 | 102.89 |
103.33
|
100.74
|
4.7M | -1.28% | |||
| Jan 27 | 102.69 | 102.46 |
103.71
|
101.4
|
6.8M | 0.84% | |||
| Jan 24 | 101.83 | 104.51 |
104.75
|
101.73
|
6.0M | -2.08% | |||
| Jan 23 | 103.99 | 104.11 |
105.48
|
103.63
|
5.7M | 0.90% | |||
| Jan 22 | 103.06 | 104.28 |
104.99
|
102.92
|
4.8M | -1.17% | |||
| Jan 21 | 104.28 | 105 |
105.73
|
104.04
|
7.1M | -1.48% | |||
| Jan 17 | 105.85 | 105.8 |
106.15
|
105.17
|
8.6M | 0.23% | |||
| Jan 16 | 105.61 | 105.19 |
106.17
|
105.09
|
5.3M | 0.12% | |||
| Jan 15 | 105.48 | 105.02 |
105.87
|
104.44
|
4.6M | 0.57% | |||
| Jan 14 | 104.88 | 103.38 |
104.95
|
103.15
|
4.8M | 0.62% | |||
| Jan 13 | 104.23 | 102.02 |
105.1
|
102.02
|
7.3M | 2.27% | |||
| Jan 10 | 101.92 | 103.5 |
104.44
|
101.19
|
7.0M | 0.30% | |||
| Jan 8 | 101.62 | 101 |
102.45
|
100.75
|
5.1M | -0.05% | |||
| Jan 7 | 101.67 | 100.5 |
102.49
|
99.91
|
5.1M | 1.68% | |||
| Jan 6 | 99.99 | 101.55 |
102.15
|
99.64
|
5.9M | -1.09% | |||
| Jan 3 | 101.09 | 100.62 |
101.4
|
100.29
|
5.8M | 1.01% | |||
| Jan 2 | 100.08 | 100 |
101.28
|
99.51
|
5.1M | 0.92% | |||
| Dec 31, 2024 | 99.17 | 97.3 |
99.3
|
97.1
|
5.6M | 2.14% | |||
| Dec 30, 2024 | 97.09 | 97.25 |
97.6
|
96.14
|
5.2M | 0.18% | |||
| Dec 27, 2024 | 96.92 | 97 |
97.98
|
96.47
|
5.9M | 0.03% | |||
| Dec 26, 2024 | 96.89 | 97.13 |
97.15
|
96.24
|
4.3M | -0.23% | |||
| Dec 24, 2024 | 97.11 | 96.5 |
97.19
|
95.85
|
2.7M | 0.76% | |||
| Dec 23, 2024 | 96.38 | 95.43 |
96.88
|
94.58
|
7.9M | 1.32% | |||
| Dec 20, 2024 | 95.12 | 94.75 |
96.38
|
94.23
|
29.5M | -0.06% | |||
| Dec 19, 2024 | 95.18 | 96.99 |
96.99
|
95.1
|
10.0M | -0.7% | |||
| Dec 18, 2024 | 95.85 | 98 |
98.5
|
95.75
|
8.5M | -2.45% | |||
| Dec 17, 2024 | 98.26 | 98.77 |
99.26
|
96.75
|
8.7M | -1.32% | |||
| Dec 16, 2024 | 99.57 | 101.13 |
101.49
|
99.43
|
7.4M | -1.44% | |||
| Dec 13, 2024 | 101.02 | 101.05 |
102.26
|
100.58
|
6.9M | 0.11% | |||
| Dec 12, 2024 | 100.91 | 102.38 |
102.62
|
100.87
|
5.9M | -1.25% | |||
| Dec 11, 2024 | 102.19 | 102.36 |
102.72
|
101.69
|
8.2M | -0.17% | |||
| Dec 10, 2024 | 102.36 | 103.63 |
104.14
|
102.1
|
5.9M | -0.78% | |||
| Dec 9, 2024 | 103.16 | 104.22 |
105.05
|
102.88
|
6.5M | -0.06% | |||
| Dec 6, 2024 | 103.22 | 104.45 |
104.59
|
102.4
|
5.4M | -1.17% | |||
| Dec 5, 2024 | 104.44 | 105.08 |
105.87
|
104.01
|
7.1M | 0.90% | |||
| Dec 4, 2024 | 103.51 | 105.94 |
106.11
|
102.83
|
7.3M | -2.4% | |||
| Dec 3, 2024 | 106.05 | 107.03 |
107.67
|
105.71
|
5.9M | -0.08% | |||
| Dec 2, 2024 | 106.14 | 108.34 |
108.74
|
105.54
|
5.9M | -2.03% | |||
| Nov 29, 2024 | 108.34 | 107.75 |
108.52
|
107.36
|
3.9M | 0.88% | |||
| Nov 27, 2024 | 107.39 | 107.36 |
108.99
|
107.11
|
6.2M | 0.57% | |||
| Nov 26, 2024 | 106.78 | 106.62 |
107.35
|
104.9
|
12.1M | 0.64% | |||
| Nov 25, 2024 | 106.1 | 111.9 |
111.96
|
105.54
|
23.4M | -5.06% | |||
| Nov 22, 2024 | 111.75 | 112.17 |
112.73
|
111.13
|
7.5M | -0.13% | |||
| Nov 21, 2024 | 111.9 | 114.27 |
115.38
|
111.5
|
12.5M | -1.35% | |||
| Nov 20, 2024 | 113.43 | 112.9 |
113.99
|
112.64
|
4.1M | 0.30% | |||
| Nov 19, 2024 | 113.09 | 112.62 |
114.14
|
112.25
|
5.1M | -0.59% | |||
| Nov 18, 2024 | 113.76 | 113.39 |
114.46
|
112.75
|
5.1M | 1.28% | |||
| Nov 15, 2024 | 112.32 | 112.68 |
114.07
|
111.88
|
4.1M | -0.53% | |||
| Nov 14, 2024 | 112.92 | 112.59 |
113.02
|
111.35
|
4.4M | 0.98% | |||
| Nov 13, 2024 | 111.82 | 110.42 |
112.46
|
109.5
|
6.0M | 1.07% | |||
| Nov 12, 2024 | 110.64 | 112.46 |
112.83
|
110.47
|
5.2M | -1.26% | |||
| Nov 11, 2024 | 112.05 | 111.52 |
112.75
|
110.95
|
3.8M | 0.41% | |||
| Nov 8, 2024 | 111.59 | 111.1 |
112
|
110.56
|
5.3M | -0.72% | |||
| Nov 7, 2024 | 112.4 | 113.91 |
113.99
|
111.86
|
5.4M | -1.08% | |||
| Nov 6, 2024 | 113.63 | 112 |
114.87
|
111.39
|
7.7M | 4.05% | |||
| Nov 5, 2024 | 109.21 | 109.19 |
110.01
|
108.58
|
6.0M | 0.32% | |||
| Nov 4, 2024 | 108.86 | 109 |
110.07
|
108.72
|
5.4M | 0.95% | |||
| Nov 1, 2024 | 107.84 | 109.51 |
110.01
|
106.68
|
7.4M | -1.55% | |||
| Oct 31, 2024 | 109.54 | 106.97 |
110.65
|
106
|
12.0M | 0% | |||