ConocoPhillips (COP)

52.28 -0.33  -0.63% NYSE Mar 2, 16:59 USD

ConocoPhillips Price:

52.28 for March 2, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

Historical Price Data

View and export this data going back to 1972. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
March 1, 2021 53.47 53.96 52.17 52.61 7.151M
Feb. 26, 2021 52.60 52.86 50.86 52.01 13.23M
Feb. 25, 2021 54.97 55.51 52.02 53.03 12.86M
Feb. 24, 2021 52.00 54.89 51.46 54.67 12.29M
Feb. 23, 2021 52.00 52.50 49.66 52.10 10.80M
Feb. 22, 2021 49.17 51.68 48.81 50.88 12.33M
Feb. 19, 2021 47.65 48.56 47.51 48.42 8.503M
Feb. 18, 2021 49.00 49.13 47.63 47.69 8.384M
Feb. 17, 2021 49.19 49.48 48.26 49.36 9.182M
Feb. 16, 2021 48.00 49.23 47.82 48.85 11.07M
Feb. 12, 2021 46.11 47.22 45.95 47.16 8.805M
Feb. 11, 2021 46.50 46.52 45.21 46.44 8.939M
Feb. 10, 2021 47.19 48.00 46.41 47.25 10.85M
Feb. 9, 2021 46.22 47.44 45.86 46.88 8.990M
Feb. 8, 2021 45.25 47.23 45.10 46.78 12.18M
Feb. 5, 2021 44.89 44.92 44.09 44.42 9.544M
Feb. 4, 2021 43.61 44.02 42.59 44.01 11.37M
Feb. 3, 2021 41.25 43.62 41.01 43.21 11.13M
Feb. 2, 2021 41.55 42.30 40.90 40.97 8.834M
Feb. 1, 2021 40.43 40.98 39.70 40.71 9.229M
Jan. 29, 2021 40.61 41.46 39.98 40.03 11.66M
Jan. 28, 2021 41.11 41.64 40.38 41.11 10.28M
Jan. 27, 2021 40.98 42.09 40.21 40.65 8.842M
Jan. 26, 2021 43.07 43.70 41.61 41.68 7.616M
Jan. 25, 2021 42.13 42.63 41.24 42.58 10.74M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

Advertisement

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).

Read full definition.

Price Benchmarks

Valero Energy Corp 76.60
Phillips 66 82.21
NOV Inc 14.99

Price Range, Past 5 Years

Minimum 22.67 Mar 18 2020
Maximum 79.89 Oct 01 2018
Average 52.07

Price Related Metrics

PS Ratio 3.001
Price to Book Value 2.373
Price to Free Cash Flow 647.95
Earnings Yield -4.78%
Market Cap 70.83B

News

ConocoPhillips' COO to step down in May
SA Breaking News 02/25 11:10 ET
ConocoPhillips COO Retiring
MT Newswires 02/25 08:32 ET
Top Energy Stocks for March 2021
Yahoo 02/19 15:25 ET
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.