ConocoPhillips (COP)
108.86
+1.02
(+0.95%)
USD |
NYSE |
Nov 04, 16:00
109.51
+0.65
(+0.60%)
Pre-Market: 04:24
ConocoPhillips Price: 108.86 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 109.00 | 110.07 | 108.72 | 108.86 | 5.439M |
| Nov 01, 2024 | 109.51 | 110.01 | 106.68 | 107.84 | 7.428M |
| Oct 31, 2024 | 106.97 | 110.65 | 106.00 | 109.54 | 11.97M |
| Oct 30, 2024 | 102.86 | 103.43 | 102.36 | 102.98 | 6.413M |
| Oct 29, 2024 | 102.96 | 103.76 | 102.16 | 102.32 | 3.809M |
| Oct 28, 2024 | 101.80 | 103.35 | 101.50 | 103.26 | 4.439M |
| Oct 25, 2024 | 105.06 | 105.43 | 104.25 | 104.56 | 3.823M |
| Oct 24, 2024 | 105.00 | 105.17 | 103.45 | 104.37 | 3.505M |
| Oct 23, 2024 | 104.59 | 105.06 | 103.66 | 104.51 | 4.542M |
| Oct 22, 2024 | 105.78 | 105.81 | 104.76 | 105.00 | 4.711M |
| Oct 21, 2024 | 106.65 | 106.84 | 104.69 | 104.99 | 4.387M |
| Oct 18, 2024 | 105.93 | 106.14 | 104.70 | 105.67 | 4.327M |
| Oct 17, 2024 | 105.32 | 106.24 | 104.94 | 106.15 | 5.093M |
| Oct 16, 2024 | 105.64 | 106.00 | 105.04 | 105.16 | 4.603M |
| Oct 15, 2024 | 106.00 | 107.12 | 105.12 | 105.21 | 6.396M |
| Oct 14, 2024 | 109.70 | 110.43 | 108.90 | 109.47 | 5.174M |
| Oct 11, 2024 | 110.75 | 111.70 | 110.27 | 110.49 | 6.820M |
| Oct 10, 2024 | 111.64 | 112.83 | 110.76 | 111.86 | 3.946M |
| Oct 09, 2024 | 109.91 | 111.52 | 109.55 | 110.97 | 4.217M |
| Oct 08, 2024 | 112.74 | 112.92 | 110.16 | 110.80 | 5.580M |
| Oct 07, 2024 | 114.94 | 116.08 | 114.44 | 114.72 | 4.900M |
| Oct 04, 2024 | 113.57 | 114.63 | 112.05 | 114.54 | 7.586M |
| Oct 03, 2024 | 110.70 | 112.51 | 109.99 | 112.42 | 7.397M |
| Oct 02, 2024 | 111.28 | 111.64 | 108.58 | 110.36 | 7.560M |
| Oct 01, 2024 | 104.54 | 109.68 | 104.10 | 109.37 | 8.068M |
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
84.29
Average
96.05
Median
Price Benchmarks
| Marathon Petroleum Corp | 144.94 |
| Phillips 66 | 121.03 |
| Valero Energy Corp | 129.95 |
| Clean Energy Fuels Corp | 2.92 |
| Diamondback Energy Inc | 179.76 |
Price Related Metrics
| PE Ratio | 12.94 |
| PS Ratio | 2.317 |
| Price to Book Value | 2.512 |
| Price to Free Cash Flow | 13.84 |
| Earnings Yield | 7.73% |
| Market Cap | 125.29B |
| Operating PE Ratio | 9.206 |
| Normalized PE Ratio | 12.96 |