|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 90.77 USD | -3.80% |
|
-2.85% | -8.47% |
| Dec. 16 | Shell invests in Kaikias waterflood to boost Ursa platform production | AN |
| Dec. 15 | BMO Capital Adjusts PT on ConocoPhillips to $105 From $110, Maintains Outperform Rating | MT |
Quotes 5-day view: ConocoPhillips
Delayed Quote Nyse
| 2025-12-10 | 2025-12-11 | 2025-12-12 | 2025-12-15 | 2025-12-16 | |
|---|---|---|---|---|---|
| Last | 96.80 $ | 96.71 $ | 95.54 $ | 94.36 $ | 90.77 $ |
| Volume | 10,640,134 | 8,225,500 | 5,731,331 | 8,942,104 | 9,060,380 |
| Change | +3.61% | -0.09% | -1.21% | -1.24% | -3.80% |
| Opening | 93.73 $ | 96.16 $ | 97.44 $ | 95.54 $ | 93.33 $ |
| High | 97.41 $ | 97.71 $ | 97.66 $ | 95.60 $ | 93.41 $ |
| Low | 93.56 $ | 95.91 $ | 95.24 $ | 93.31 $ | 90.76 $ |
Performance
| 1 day | -3.80% | ||
| 1 week | -2.85% | ||
| Current month | +2.35% | ||
| 1 month | -0.66% | ||
| 3 months | -3.99% | ||
| 6 months | -4.45% | ||
| Current year | -8.47% | ||
| 1 year | -8.84% | ||
| 3 years | -17.81% | ||
| 5 years | +114.48% | ||
| 10 years | +83.93% |
Volumes
marketsDaily volume
9,060,380
Estimated daily volume
9,060,380
Avg. Volume 20 sessions
7,105,965
Daily volume ratio
1.28
Avg. Volume 20 sessions USD
645,008,443.05
Record volume 1
62,071,830
Record volume 2
55,090,759
Record volume 3
49,188,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
112,166,145,552
Net sales (USD)
56,953,000,000
Number of employees
11,400
Sales / Employee (USD)
4,995,877
Free-Float
57.11 %
Free-Float capitalization (USD)
115,717,799,195
Average Daily Capital Traded
0.58%
Indicators
Moving average 5 days
94.84
Moving average 20 days
90.95
Moving average 50 days
89.71
Moving average 100 days
92.24
Price spread / (MMA5)
+4.48%
Price spread / (MMA20)
+0.20%
Price spread / (MMA50)
-1.16%
Price spread / (MMA100)
+1.62%
STIM
RSI 9 days
59.86
RSI 14 days
59.14
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.80% | -2.85% | -8.84% | -17.81% | 112B | |
| -0.20% | -4.09% | +11.26% | +102.61% | 128B | |
| -3.72% | -7.86% | -2.16% | +19.78% | 65.17B | |
| -3.92% | -6.96% | -18.33% | -19.07% | 55.23B | |
| -3.25% | -5.76% | -6.21% | +10.97% | 42.69B | |
| -3.16% | -6.33% | -16.48% | -37.76% | 38.34B | |
| -3.35% | -8.89% | +18.96% | +43.18% | 33.28B | |
| -2.38% | -5.14% | -0.43% | -34.49% | 30.27B | |
| -3.58% | -9.26% | +10.21% | +9.14% | 25.38B | |
| -0.51% | -3.48% | +60.63% | +117.74% | 23.77B | |
| Average | -2.37% | -5.81% | +4.86% | +19.43% | 55.38B | |
| Weighted average by Cap. | -2.34% | -5.28% | +1.29% | +24.86% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
df6bbd8ca2c5e31b66675c33040a3a8b.vzE_1wjvuAslDhfmdqX67AjZ4iBv5wm1Go7YXa3C8l8.xXdzkmufymZyaXyyW_-yqkbtiFQ5iUeHX7uocP6joS_aB3nlXrmBfWpcLw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 90.77 | 1,887,437 | 5,716,629 |
| 03:59:59 pm | 90.78 | 900 | 3,829,192 |
| 03:59:59 pm | 90.77 | 290 | 3,828,292 |
| 03:59:59 pm | 90.78 | 165 | 3,828,002 |
| 03:59:58 pm | 90.78 | 100 | 3,827,837 |
| 03:59:58 pm | 90.78 | 200 | 3,827,737 |
| 03:59:58 pm | 90.78 | 186 | 3,827,537 |
| 03:59:58 pm | 90.78 | 194 | 3,827,351 |
| 03:59:58 pm | 90.78 | 200 | 3,827,157 |
| 03:59:58 pm | 90.77 | 100 | 3,826,957 |
Course Extremes
| 1 week | 90.76 |  | 97.71 |
| 1 month | 85.7 | | 97.71 |
| Current year | 79.88 | | 106.2 |
| 1 year | 79.88 | | 106.2 |
| 3 years | 79.88 | | 135.18 |
| 5 years | 38.77 | | 138.49 |
| 10 years | 20.84 | | 138.49 |
Monthly variations
Annual variations
| 2025 | -8.47% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
