|
Market Closed -
Other stock markets
|
After market 07:56:16 pm | |||
| 99.36 USD | +0.41% |
|
101.28 | +1.93% |
| Mar. 13 | Energy executives bask in Trump sun but ignore cheap energy pitfall: Bousso | RE |
| Mar. 13 | JPMorgan Adjusts Price Target on ConocoPhillips to $115 From $127, Keeps Overweight Rating | MT |
Quotes 5-day view: ConocoPhillips
Delayed Quote Nyse
| 2025-03-12 | 2025-03-13 | 2025-03-14 | 2025-03-17 | 2025-03-17 | |
|---|---|---|---|---|---|
| Last | 97.75 $ | 96.19 $ | 98.95 $ | 99.36 $ | 99.36 $ |
| Volume | 10,147,276 | 11,354,768 | 7,626,002 | 8,030,943 | 8,031,086 |
| Change | +2.45% | -1.60% | +2.87% | +0.41% | +0.41% |
| Opening | 95.18 $ | 97.00 $ | 96.94 $ | 99.25 $ | 99.25 $ |
| High | 97.79 $ | 99.37 $ | 99.64 $ | 100.52 $ | 100.52 $ |
| Low | 95.01 $ | 96.14 $ | 96.22 $ | 99.02 $ | 99.02 $ |
Performance
| 1 day | +1.93% | ||
| 1 week | +9.63% | ||
| Current month | +0.21% | ||
| 1 month | +3.22% | ||
| 3 months | -0.21% | ||
| 6 months | -5.86% | ||
| Current year | +0.19% | ||
| 1 year | -17.23% | ||
| 3 years | +4.79% | ||
| 5 years | +280.98% | ||
| 10 years | +59.23% |
Volumes
marketsDaily volume
8,031,080
Estimated daily volume
8,031,080
Avg. Volume 20 sessions
9,697,698
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
963,563,273.28
Record volume 1
62,071,830
Record volume 2
49,188,160
Record volume 3
46,173,240
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
125,902,021,284
Net sales (USD)
56,953,000,000
Number of employees
11,800
Sales / Employee (USD)
4,826,525
Free-Float
57.11 %
Free-Float capitalization (USD)
126,146,041,978
Average Daily Capital Traded
0.77%
Indicators
Moving average 5 days
96.24
Moving average 20 days
95.62
Moving average 50 days
99.14
Moving average 100 days
102.23
Price spread / (MMA5)
-3.14%
Price spread / (MMA20)
-3.77%
Price spread / (MMA50)
-0.22%
Price spread / (MMA100)
+2.89%
STIM
RSI 9 days
53.03
RSI 14 days
49.75
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
| +0.41% | +9.63% | -17.23% | +4.79% | 126B | ||
| +0.66% | +3.76% | +4.12% | +98.04% | 114B | ||
| -0.27% | -1.34% | +0.64% | +9.36% | 68.64B | ||
| +0.90% | +4.54% | -13.33% | +14.11% | 61.58B | ||
| +1.91% | +2.05% | -0.27% | +58.79% | 45.49B | ||
| +1.57% | +0.04% | -24.57% | -10.81% | 43.7B | ||
| +1.88% | +9.22% | -19.43% | +21.81% | 43.47B | ||
| +1.40% | -2.56% | +141.15% | +215.28% | 30.36B | ||
| +1.85% | +9.91% | +54.53% | +98.16% | 30.3B | ||
| +1.01% | +0.65% | -21.99% | -24.52% | 26.84B | ||
| Average | +1.17% | +2.45% | +10.36% | +48.50% | 59.05B | |
| Weighted average by Cap. | +1.13% | +3.44% | +1.60% | +42.87% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
40441d0.Bl8teGNxoyqCXSwAC2i5OrIMttWW7qXi30AyqoYEQKc.YQB8Dg0zyGfABVh3fjfveIB0xLOumOmojTNaws12CvVfZ0tNWhPJda9pQw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 99.36 | 868,888 | 5,220,440 |
| 03:59:59 pm | 99.38 | 300 | 4,351,552 |
| 03:59:59 pm | 99.37 | 1,172 | 4,351,252 |
| 03:59:59 pm | 99.37 | 2,190 | 4,350,080 |
| 03:59:59 pm | 99.37 | 590 | 4,347,890 |
| 03:59:59 pm | 99.38 | 100 | 4,347,300 |
| 03:59:59 pm | 99.37 | 229 | 4,347,200 |
| 03:59:59 pm | 99.37 | 900 | 4,346,971 |
| 03:59:59 pm | 99.37 | 100 | 4,346,071 |
| 03:59:59 pm | 99.37 | 300 | 4,345,971 |
Course Extremes
1 week
92.9
100.52
1 month
86.81
102.09
Current year
86.81
106.17
1 year
86.81
135.18
3 years
78.3
138.49
5 years
20.84
138.49
10 years
20.84
138.49
Monthly variations
Annual variations
| 2025 | +0.19% | ||
| 2024 | -14.56% | ||
| 2023 | -1.64% | ||
| 2022 | +63.48% | ||
| 2021 | +80.50% | ||
| 2020 | -38.51% | ||
| 2019 | +4.30% | ||
| 2018 | +13.59% | ||
| 2017 | +9.47% | ||
| 2016 | +7.39% | ||
| 2015 | -32.39% | ||
| 2014 | -2.25% | ||
| 2013 | +21.83% | ||
| 2012 | -20.42% | ||
| 2011 | +7.00% | ||
| 2010 | +33.35% | ||
| 2009 | -1.41% | ||
| 2008 | -41.34% | ||
| 2007 | +22.72% | ||
| 2006 | +23.67% | ||
| 2005 | +34.01% | ||
| 2004 | +32.42% | ||
| 2003 | +35.50% | ||
| 2002 | -19.70% | ||
| 2001 | +5.95% | ||
| 2000 | +21.01% | ||
| 1999 | +10.26% | ||
| 1998 | -12.34% | ||
| 1997 | +9.89% | ||
| 1996 | +29.67% | ||
| 1995 | +4.20% | ||
| 1994 | +12.93% | ||
| 1993 | +15.42% | ||
| 1992 | +4.69% | ||
| 1991 | -8.13% | ||
| 1990 | +3.47% | ||
| 1989 | +29.49% | ||
| 1988 | +39.29% | ||
| 1987 | +19.15% | ||
| 1986 | -3.09% | ||
| 1985 | -18.72% | ||
| 1984 | +29.71% | ||
| 1983 | +5.75% | ||
| 1982 | -19.44% | ||
| 1981 | -31.06% | ||
| 1980 | +22.40% | ||
| 1979 | +51.78% | ||
| 1978 | +3.27% | ||
| 1977 | -7.37% | ||
| 1976 | +21.89% | ||
| 1975 | +25.43% | ||
| 1974 | -36.86% | ||
| 1973 | +54.37% | ||
| 1972 | +44.90% | ||
| 1971 | +8.41% | ||
| 1970 | +17.10% | ||
| 1969 | -35.88% | ||
| 1968 | +14.45% |
- Stock Market
- Equities
- COP Stock
- Quotes ConocoPhillips