ConocoPhillips (COP)
129.27
-0.57
(-0.44%)
USD |
NYSE |
Apr 24, 16:00
129.29
+0.02
(+0.02%)
After-Hours: 19:19
ConocoPhillips Price: 129.27 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 128.63 | 130.19 | 127.73 | 129.84 | 3.771M |
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 |
Mar 28, 2024 | 128.00 | 128.64 | 126.71 | 127.28 | 4.658M |
Mar 27, 2024 | 125.65 | 127.02 | 125.32 | 126.84 | 3.848M |
Mar 26, 2024 | 126.50 | 126.90 | 125.20 | 125.99 | 5.203M |
Mar 25, 2024 | 123.72 | 126.65 | 123.15 | 126.23 | 7.054M |
Mar 22, 2024 | 123.55 | 124.05 | 122.71 | 123.03 | 4.976M |
Mar 21, 2024 | 122.07 | 123.59 | 121.68 | 123.51 | 4.926M |
Mar 20, 2024 | 121.22 | 122.36 | 121.03 | 121.91 | 3.597M |
Mar 19, 2024 | 120.36 | 122.16 | 120.30 | 122.02 | 4.458M |
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
78.50
Average
71.37
Median
Price Benchmarks
Valero Energy Corp | 167.11 |
Marathon Petroleum Corp | 199.16 |
Phillips 66 | 157.85 |
Devon Energy Corp | 52.10 |
Diamondback Energy Inc | 205.25 |
Price Related Metrics
PE Ratio | 14.27 |
PS Ratio | 2.776 |
Price to Book Value | 3.072 |
Price to Free Cash Flow | 17.88 |
Earnings Yield | 7.01% |
Market Cap | 151.39B |
Operating PE Ratio | 10.37 |
Normalized PE Ratio | 14.37 |