ConocoPhillips (COP)
123.55
+1.32
(+1.08%)
USD |
NYSE |
May 06, 16:00
124.00
+0.45
(+0.36%)
After-Hours: 20:00
ConocoPhillips Price: 123.55 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 122.51 | 122.68 | 120.88 | 122.23 | 4.962M |
| May 02, 2024 | 124.72 | 125.20 | 121.66 | 122.25 | 7.686M |
| May 01, 2024 | 125.08 | 125.73 | 123.42 | 124.34 | 5.433M |
| Apr 30, 2024 | 129.81 | 129.86 | 125.43 | 125.62 | 6.297M |
| Apr 29, 2024 | 129.75 | 130.44 | 128.80 | 130.22 | 3.915M |
| Apr 26, 2024 | 129.46 | 130.77 | 128.86 | 130.24 | 4.823M |
| Apr 25, 2024 | 129.70 | 130.64 | 128.30 | 130.11 | 3.666M |
| Apr 24, 2024 | 129.37 | 129.69 | 128.29 | 129.28 | 3.847M |
| Apr 23, 2024 | 128.63 | 130.19 | 127.73 | 129.84 | 3.774M |
| Apr 22, 2024 | 128.61 | 130.40 | 126.94 | 129.33 | 4.195M |
| Apr 19, 2024 | 128.14 | 130.51 | 127.81 | 129.38 | 3.985M |
| Apr 18, 2024 | 128.73 | 129.22 | 127.25 | 127.81 | 3.588M |
| Apr 17, 2024 | 129.12 | 130.14 | 127.55 | 128.33 | 3.870M |
| Apr 16, 2024 | 130.00 | 130.80 | 128.50 | 129.53 | 3.879M |
| Apr 15, 2024 | 132.13 | 132.61 | 130.03 | 130.25 | 4.219M |
| Apr 12, 2024 | 134.28 | 135.18 | 130.39 | 131.20 | 4.955M |
| Apr 11, 2024 | 132.54 | 133.19 | 130.65 | 132.92 | 4.329M |
| Apr 10, 2024 | 132.48 | 133.68 | 131.76 | 132.82 | 4.402M |
| Apr 09, 2024 | 132.79 | 133.20 | 131.02 | 132.25 | 3.756M |
| Apr 08, 2024 | 133.75 | 134.02 | 132.18 | 132.42 | 4.482M |
| Apr 05, 2024 | 131.96 | 133.84 | 131.19 | 133.52 | 3.595M |
| Apr 04, 2024 | 132.13 | 132.43 | 131.05 | 131.75 | 3.908M |
| Apr 03, 2024 | 130.91 | 132.00 | 130.52 | 131.63 | 3.707M |
| Apr 02, 2024 | 129.52 | 130.84 | 128.63 | 130.67 | 4.970M |
| Apr 01, 2024 | 128.00 | 128.94 | 126.75 | 128.68 | 3.036M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.67
Minimum
Mar 18 2020
134.94
Maximum
Nov 07 2022
78.91
Average
72.14
Median
Nov 11 2021
Price Benchmarks
| Valero Energy Corp | 158.23 |
| Marathon Petroleum Corp | 182.76 |
| Phillips 66 | 145.13 |
| Devon Energy Corp | 50.87 |
| Diamondback Energy Inc | 204.22 |
Price Related Metrics
| PE Ratio | 13.99 |
| PS Ratio | 2.676 |
| Price to Book Value | 2.929 |
| Price to Free Cash Flow | 17.83 |
| Earnings Yield | 7.15% |
| Market Cap | 144.50B |
| Operating PE Ratio | 10.26 |
| Normalized PE Ratio | 14.08 |