Quotes ConocoPhillips

Equities

COP

US20825C1045

Oil & Gas Exploration and Production

Market Closed - Nyse 04:00:02 2024-03-01 pm EST 5-day change 1st Jan Change
114.2 USD +1.51% Intraday chart for ConocoPhillips +2.45% -1.58%

Quotes 5-day view

Delayed Quote Nyse
ConocoPhillips(COP) : Historical Chart (5-day)
  2024-02-27 2024-02-28 2024-02-29 2024-03-01
Last 111.61 $ 112.04 $ 112.54 $ 114.24 $
Volume 5 060 027 4 578 996 6 623 961 5 094 400
Change -0.72% +0.39% +0.45% +1.51%
Opening 113.03 111.90 112.51 113.80
High 113.33 113.32 113.16 115.53
Low 111.06 111.15 111.85 113.63

Performance

1 day+1.51%
1 week+2.45%
Current month+1.51%
1 month+2.57%
3 months-0.86%
6 months-6.47%
Current year-1.58%
1 year+7.52%
3 years+117.15%
5 years+65.73%
10 years+71.79%

Volumes

markets
Daily volume
5 094 400
Estimated daily volume
5 094 400
Avg. Volume 20 sessions
6 246 212
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
713 567 258.88
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)
134 392 891 960
Net sales (USD)
58 574 000 000
Number of employees
9 900
Sales / Employee (USD)
5 916 566
Free-Float
55.48 %
Free-Float capitalization (USD)
133 240 508 755
Average Daily Capital Traded
0.53%

Highs and lows

1 week
110.61
Extreme 110.61
115.53
1 month
108.84
Extreme 108.84
115.53
Current year
105.77
Extreme 105.7701
121.24
1 year
91.53
Extreme 91.5338
127.35
3 years
47.85
Extreme 47.85
138.49
5 years
20.84
Extreme 20.84
138.49
10 years
20.84
Extreme 20.84
138.49

Indicators

Moving average 5 days
112.57
Moving average 20 days
111.41
Moving average 50 days
112.62
Moving average 100 days
114.86
Price spread / (MMA5)
-1.46%
Price spread / (MMA20)
-2.48%
Price spread / (MMA50)
-1.42%
Price spread / (MMA100)
+0.54%
STIM
RSI 9 days
55.87
RSI 14 days
53.11

Sector Comparison - Other Oil & Gas Exploration and Production

Name Change 5d. change 1st Jan change 1-year change Capi.
+1.51%+2.45%-1.58%+7.52% 134B
+0.53%-1.20%+2.45%-5.70% 284B
+0.50%-1.22%+24.31%+43.52% 102B
+3.34%+10.78%+12.54%+24.06% 77.2B
+1.43%+3.79%-4.01%-1.62% 67.34B
+1.99%+2.06%+5.51%+15.50% 55.43B
+1.24%+2.23%+2.76%+2.76% 53.97B
+1.67%-0.62%+2.80%+7.49% 45.37B
+1.61%+1.11%-0.68%-16.17% 38.22B
+1.45%+5.00%+19.40%+28.04% 33.04B
+0.75%+1.16%-2.01%-18.91% 28.17B
-2.18%-3.86%-4.27%-17.50% 23.37B
+0.70%-0.08%+1.72%+2.85% 19.52B
+2.83%+2.55%+8.58%+40.20% 17.32B
-0.66%-2.60%+0.33%-1.64% 16.6B
-0.38%0.00%-4.27%+11.14% 16.3B
Average+0.96%+1.18%+3.98%+7.60%
Weighted average by Cap.+1.09%+1.16%+4.77%+7.13%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

1f4be73b4a88e12e2d541d1.Nh4TjZ9cNFaRioHnNEyD0Xr8IL8VXiaO5Fr4G84jnjc.QyZK1PZxfiDa8uW4XROwoRiVR91KLmP4qyC1LZ5Q6nhSXULF6hpeJ_n_zA
DatePriceVolumeDaily volume
04:00:02 pm 114.2 585,392 3,761,253
03:59:59 pm 114.2 2,800 3,175,861
03:59:59 pm 114.2 100 3,173,061
03:59:59 pm 114.2 227 3,172,961
03:59:59 pm 114.2 200 3,172,734
03:59:59 pm 114.2 100 3,172,534
03:59:57 pm 114.2 100 3,172,434
03:59:57 pm 114.2 287 3,172,334
03:59:57 pm 114.2 800 3,172,047
03:59:57 pm 114.2 207 3,171,247
Chart ConocoPhillips
More charts

Monthly variations

Annual change

2024-1.58%
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%
-40% Limited-time offer: Our subscriptions help you unlock the best investment opportunities.
SIGN UP NOW