ConocoPhillips (COP)

77.02 +0.50  +0.65% NYSE Oct 26, 16:00 76.81 -0.21  -0.27% After-Hours: 18:30 USD

ConocoPhillips Price:

77.02 for Oct. 26, 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
Oct. 25, 2021 76.56 77.98 76.20 76.52 7.451M
Oct. 22, 2021 75.12 76.08 74.99 75.72 7.170M
Oct. 21, 2021 75.65 75.65 74.11 74.59 5.836M
Oct. 20, 2021 74.72 76.10 74.54 76.02 5.506M
Oct. 19, 2021 74.84 75.84 74.38 75.32 6.589M
Oct. 18, 2021 74.77 75.74 74.13 74.50 9.918M
Oct. 15, 2021 74.63 74.93 74.13 74.14 6.945M
Oct. 14, 2021 74.29 74.61 72.84 73.85 8.154M
Oct. 13, 2021 72.45 73.76 71.46 73.23 8.518M
Oct. 12, 2021 74.14 74.61 73.02 73.41 7.636M
Oct. 11, 2021 75.13 75.52 73.74 73.97 9.585M
Oct. 8, 2021 72.19 75.10 72.19 74.92 12.31M
Oct. 7, 2021 72.01 72.13 70.61 71.51 11.52M
Oct. 6, 2021 70.40 72.11 69.79 71.81 10.61M
Oct. 5, 2021 72.10 72.86 70.71 71.73 11.27M
Oct. 4, 2021 70.85 72.61 70.63 71.49 12.42M
Oct. 1, 2021 68.38 70.32 68.31 70.10 13.48M
Sept. 30, 2021 68.22 68.89 67.72 67.77 15.85M
Sept. 29, 2021 67.63 68.48 66.62 68.04 10.56M
Sept. 28, 2021 67.55 68.64 67.17 67.80 15.00M
Sept. 27, 2021 66.70 66.95 65.80 66.71 13.51M
Sept. 24, 2021 63.79 65.70 63.54 65.02 11.13M
Sept. 23, 2021 62.25 64.12 62.25 63.71 11.89M
Sept. 22, 2021 60.21 62.89 60.21 62.26 15.75M
Sept. 21, 2021 58.47 59.82 57.72 59.33 13.92M

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 Range, Past 5 Years

Minimum 22.67 Mar 18 2020
Maximum 79.89 Oct 01 2018
Average 54.16

Price Related Metrics

PE Ratio 66.40
PS Ratio 3.163
Price to Book Value 2.329
Price to Free Cash Flow 21.95
Earnings Yield 1.51%
Market Cap 103.14B
Operating PE Ratio 30.71
Normalized PE Ratio 42.72

News

10 Best Gas Stocks To Buy Now
Yahoo 10/24 06:01 ET
Is Now the Time to Buy Oil Stocks?
Yahoo 10/22 10:37 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.