EODData

MEMBERSHIP REGISTER LOG IN

NYSE, COP: Conocophillips

17 Oct 25 19:00
LAST:

86.48

CHANGE:
 0.43		OPEN:
86.98		HIGH:
87.49		ASK:
44.47		VOLUME:
4.42M
CHG(%):
0.49		PREV:
86.91		LOW:
85.68		BID:
44.46		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Oct 2586.9387.4986.1386.485.78M
16 Oct 2587.6288.4385.6086.917.82M
15 Oct 2588.9388.9986.5987.746.04M
14 Oct 2586.9088.8986.7588.176M
13 Oct 2588.3688.9887.5888.785.89M
10 Oct 2590.9291.0087.6487.647.89M
09 Oct 2594.3195.0291.8291.956.94M
08 Oct 2595.1995.2193.2993.755.29M
07 Oct 2594.4595.2892.6395.234.07M
06 Oct 2594.7895.4294.3494.913.45M

COMPANY PROFILE

Name:Conocophillips
About:ConocoPhillips explores for, produces, transports, and markets crude oil, bitumen, natural gas, liquefied natural gas (LNG), and natural gas liquids. The company operates in six segments: Alaska; Lower 48; Canada; Europe, Middle East and North Africa; Asia Pacific; and Other International. The company's portfolio includes unconventional plays in North America; conventional assets in North America, Europe, Asia, and Australia; global LNG developments; oil sands assets in Canada; and an inventory of global exploration prospects. It serves in the United States, Canada, China, Equatorial Guinea, Libya, Malaysia, Norway, Singapore, the United Kingdom, and internationally ConocoPhillips was founded in 1917 and is headquartered in Houston, Texas.
Sector:Energy
Address:925 North Eldridge Parkway, Houston, TX, United States, 77079-2703
Website:https://www.conocophillips.com
CUSIP:208251504
CIK:0001163165
ISIN:US20825C1045
FIGI:BBG000BQQH30
LEI:WPTL2Z3FIYTHSP5V2253

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:12.57 
Forward P/E:11.68 
EPS Ratio:7.46 
DivYield:0.03 
Div/Share:3.12 
Price to Book:1.79 
Price to Sales:1.98 
EBITDA:25.143B 
Shares:1.249B 
Market Cap:108.009B 

TECHNICAL INDICATORS

MA5:87.621.3%
MA10:90.164.3%
MA20:92.577.0%
MA50:93.958.6%
MA100:93.177.7%
MA200:94.389.1%
RSI14:22.59 
WPR14:-100.00 
MTM14:-8.11
ROC14:-0.09 
ATR:2.30 
Week High:91.005.2%
Week Low:85.601.0%
Month High:99.6515.2%
Month Low:85.609.1%
Year High:115.3833.4%
Year Low:79.888.3%
Volatility:14.60 

RECENT SPLITS

Date Ratio
01 May 20121311791-1000000
02 Jun 20052-1

RECENT DIVIDENDS

Date Amount
18 Aug 2025$0.78
19 May 2025$0.78
14 Feb 2025$0.78
08 Nov 2024$0.78
12 Aug 2024$0.58
10 May 2024$0.58
15 Feb 2024$0.58
13 Nov 2023$0.58
27 Sep 2023$0.60
15 Aug 2023$0.51