ConocoPhillips (COP)

57.53 -1.48  -2.51% NYSE Jun 18, 20:00 USD

ConocoPhillips Price:

57.53 for June 18, 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
June 18, 2021 57.88 59.21 57.48 57.53 18.55M
June 17, 2021 60.90 61.57 58.55 59.01 13.67M
June 16, 2021 61.09 61.78 60.56 61.13 9.746M
June 15, 2021 60.70 61.56 60.47 61.17 7.836M
June 14, 2021 60.65 61.07 59.85 60.31 7.744M
June 11, 2021 60.50 60.93 59.80 59.97 8.117M
June 10, 2021 61.01 61.28 59.28 60.17 9.396M
June 9, 2021 60.63 60.88 59.58 59.68 7.026M
June 8, 2021 59.43 60.62 58.63 60.47 7.345M
June 7, 2021 59.81 60.53 59.58 59.81 5.405M
June 4, 2021 59.82 60.13 58.90 59.85 6.505M
June 3, 2021 58.72 60.00 58.56 59.47 8.281M
June 2, 2021 58.66 59.41 57.74 58.99 6.103M
June 1, 2021 57.08 58.48 57.05 58.27 9.944M
May 28, 2021 55.80 55.95 55.32 55.74 5.747M
May 27, 2021 55.73 56.32 55.12 55.53 7.484M
May 26, 2021 55.07 55.56 54.67 55.42 6.716M
May 25, 2021 56.00 56.38 54.77 54.88 8.091M
May 24, 2021 56.12 56.26 55.26 56.10 6.373M
May 21, 2021 56.06 56.43 55.57 55.65 6.032M
May 20, 2021 55.65 55.66 54.63 55.39 8.799M
May 19, 2021 55.94 56.53 54.82 55.58 9.406M
May 18, 2021 58.27 58.64 56.96 57.29 10.32M
May 17, 2021 56.07 58.33 56.07 58.30 11.44M
May 14, 2021 55.04 56.64 55.03 56.52 6.420M

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 52.78

Price Related Metrics

PS Ratio 2.903
Price to Book Value 1.799
Price to Free Cash Flow 127.53
Earnings Yield -0.26%
Market Cap 77.63B
Normalized PE Ratio 413.60

News

Judge blocks Biden's halt on new oil and gas leases
SA Breaking News 06/15 19:30 ET
Stocks Retreat Midday Amid Inflation Worries
MT Newswires 06/11 13:06 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.