COP
Home>Equity>ConocoPhillips
SHARE twitter icon webp whatsapp icon webp

ConocoPhillips
ConocoPhillips

113.43
0.34  (0.30%)
USD
Currency
16.42%
CAGR (3 year)
13.50%
CAGR (5 year)
130.55B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
13.46
Trailing PE
2.62
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
113.99
Low
112.64
Returns
0.30%

ConocoPhillips Historical Data

 - Last 30 Years Annual Avg 10.76%
 - CAGR 8.09%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1982
-17.74%
4.08 		-3.92%
3.92 		2.04%
4 		-3.50%
3.86 		-2.07%
3.78 		-13.49%
3.27 		9.17%
3.57 		4.48%
3.73 		6.43%
3.97 		7.30%
4.26 		-2.58%
4.15 		4.08
1983 -0.96%
4.11 		-5.35%
3.89 		8.23%
4.21 		9.74%
4.62 		-6.93%
4.3 		4.19%
4.48 		-3.12%
4.34 		10.60%
4.8 		-9.58%
4.34 		-0.46%
4.32 		-1.85%
4.24 		3.30%
4.38 		5.54% 4.41
1984 13.47%
4.97 		10.87%
5.51 		-4.90%
5.24 		1.15%
5.3 		-7.74%
4.89 		-7.77%
4.51 		-5.32%
4.27 		17.56%
5.02 		1.79%
5.11 		2.54%
5.24 		6.11%
5.56 		2.34%
5.69 		29.91% 4.77
1985 7.21%
6.1 		2.62%
6.26 		-22.84%
4.83 		1.86%
4.92 		0.41%
4.94 		-2.02%
4.84 		-2.48%
4.72 		0.00%
4.72 		-2.12%
4.62 		5.19%
4.86 		2.88%
5 		-7.60%
4.62 		-18.80% 5.16
1986 -10.17%
4.15 		-1.20%
4.1 		-8.29%
3.76 		-1.06%
3.72 		8.87%
4.05 		-9.38%
3.67 		-11.72%
3.24 		20.68%
3.91 		-1.28%
3.86 		3.63%
4 		4.75%
4.19 		6.92%
4.48 		-3.03% 5.58
1987 6.25%
4.76 		5.04%
5 		21.00%
6.05 		-11.74%
5.34 		11.61%
5.96 		6.38%
6.34 		7.41%
6.81 		0.00%
6.81 		-9.10%
6.19 		-27.63%
4.48 		-10.71%
4 		33.50%
5.34 		19.20% 6.03
1988 1.69%
5.43 		5.34%
5.72 		14.16%
6.53 		4.29%
6.81 		-3.52%
6.57 		-8.68%
6 		12.00%
6.72 		-2.23%
6.57 		10.20%
7.24 		5.94%
7.67 		-0.65%
7.62 		-2.49%
7.43 		39.14% 6.52
1989 7.67%
8 		1.87%
8.15 		6.99%
8.72 		2.75%
8.96 		0.00%
8.96 		-7.48%
8.29 		5.19%
8.72 		21.79%
10.62 		-8.00%
9.77 		-8.29%
8.96 		0.00%
8.96 		7.37%
9.62 		29.48% 7.05
1990 -1.46%
9.48 		2.53%
9.72 		1.95%
9.91 		-4.34%
9.48 		8.02%
10.24 		-4.20%
9.81 		12.23%
11.01 		-1.73%
10.82 		-9.33%
9.81 		-1.43%
9.67 		7.86%
10.43 		-4.51%
9.96 		3.53% 7.62
1991 -2.41%
9.72 		7.30%
10.43 		2.78%
10.72 		-2.71%
10.43 		0.48%
10.48 		-7.25%
9.72 		5.35%
10.24 		0.00%
10.24 		-2.25%
10.01 		0.40%
10.05 		-13.73%
8.67 		5.54%
9.15 		-8.13% 8.24
1992 -1.64%
9 		-2.56%
8.77 		1.03%
8.86 		7.00%
9.48 		3.06%
9.77 		-5.42%
9.24 		14.50%
10.58 		0.00%
10.58 		-0.95%
10.48 		-9.06%
9.53 		-3.99%
9.15 		4.70%
9.58 		4.70% 8.91
1993 8.87%
10.43 		2.78%
10.72 		0.00%
10.72 		3.54%
11.1 		6.04%
11.77 		-9.35%
10.67 		9.84%
11.72 		6.48%
12.48 		3.04%
12.86 		-4.43%
12.29 		-11.64%
10.86 		1.75%
11.05 		15.34% 9.63
1994 1.72%
11.24 		-8.01%
10.34 		-1.84%
10.15 		17.34%
11.91 		4.03%
12.39 		-3.87%
11.91 		4.79%
12.48 		1.20%
12.63 		3.33%
13.05 		7.74%
14.06 		-10.53%
12.58 		-0.79%
12.48 		12.94% 10.41
1995 -2.64%
12.15 		4.69%
12.72 		9.75%
13.96 		-4.44%
13.34 		3.60%
13.82 		-7.96%
12.72 		5.97%
13.48 		-7.05%
12.53 		-1.12%
12.39 		-0.81%
12.29 		3.50%
12.72 		2.28%
13.01 		4.25% 11.25
1996 -4.07%
12.48 		6.89%
13.34 		12.89%
15.06 		5.05%
15.82 		0.00%
15.82 		0.88%
15.96 		-5.64%
15.06 		2.52%
15.44 		5.51%
16.29 		-4.67%
15.53 		10.75%
17.2 		-1.92%
16.87 		29.67% 12.16
1997 -0.30%
16.82 		-6.24%
15.77 		-1.20%
15.58 		-3.66%
15.01 		7.93%
16.2 		2.96%
16.68 		5.28%
17.56 		3.25%
18.13 		8.55%
19.68 		-6.30%
18.44 		0.11%
18.46 		0.38%
18.53 		9.84% 13.14
1998 -9.50%
16.77 		11.39%
18.68 		1.87%
19.03 		-0.74%
18.89 		0.64%
19.01 		-3.37%
18.37 		-8.17%
16.87 		-7.77%
15.56 		10.54%
17.2 		-4.13%
16.49 		-2.91%
16.01 		1.50%
16.25 		-12.30% 14.20
1999 -9.42%
14.72 		0.20%
14.75 		22.10%
18.01 		7.16%
19.3 		3.58%
19.99 		-4.05%
19.18 		1.98%
19.56 		-0.61%
19.44 		-4.42%
18.58 		-4.63%
17.72 		2.82%
18.22 		-1.70%
17.91 		10.22% 15.35
2000 -13.01%
15.58 		-6.74%
14.53 		21.34%
17.63 		2.55%
18.08 		20.69%
21.82 		-11.46%
19.32 		0.21%
19.36 		21.80%
23.58 		1.44%
23.92 		-1.59%
23.54 		-8.50%
21.54 		0.65%
21.68 		21.05% 16.59
2001 3.09%
22.35 		-9.08%
20.32 		3.25%
20.98 		8.29%
22.72 		8.63%
24.68 		-11.95%
21.73 		0.14%
21.76 		0.74%
21.92 		-6.20%
20.56 		0.88%
20.74 		2.22%
21.2 		8.35%
22.97 		5.95% 17.93
2002 -2.96%
22.29 		1.08%
22.53 		6.26%
23.94 		-4.76%
22.8 		-3.77%
21.94 		2.28%
22.44 		-12.12%
19.72 		1.62%
20.04 		-12.08%
17.62 		4.94%
18.49 		-1.46%
18.22 		1.21%
18.44 		-19.72% 19.38
2003 -0.38%
18.37 		5.17%
19.32 		5.75%
20.43 		-6.17%
19.17 		7.30%
20.57 		1.56%
20.89 		-4.50%
19.95 		6.67%
21.28 		-1.93%
20.87 		4.36%
21.78 		-0.69%
21.63 		15.53%
24.99 		35.52% 20.95
2004 0.48%
25.11 		4.54%
26.25 		1.37%
26.61 		2.14%
27.18 		2.83%
27.95 		4.04%
29.08 		3.23%
30.02 		-5.50%
28.37 		11.31%
31.58 		1.77%
32.14 		7.90%
34.68 		-4.56%
33.1 		32.45% 22.64
2005 6.86%
35.37 		19.51%
42.27 		-2.77%
41.1 		-2.77%
39.96 		2.85%
41.1 		6.64%
43.83 		8.85%
47.71 		5.37%
50.27 		6.01%
53.29 		-6.47%
49.84 		-7.44%
46.13 		-3.86%
44.35 		33.99% 24.47
2006 11.21%
49.32 		-5.78%
46.47 		3.59%
48.14 		5.94%
51 		-5.39%
48.25 		3.52%
49.95 		4.76%
52.33 		-7.61%
48.35 		-6.14%
45.38 		1.19%
45.92 		11.72%
51.3 		6.92%
54.85 		23.68% 26.45
2007 -7.69%
50.63 		-1.66%
49.79 		4.64%
52.1 		1.48%
52.87 		11.65%
59.03 		1.37%
59.84 		2.99%
61.63 		1.30%
62.43 		7.18%
66.91 		-3.20%
64.77 		-5.79%
61.02 		10.31%
67.31 		22.72% 28.59
2008 -9.27%
61.07 		3.24%
63.05 		-7.85%
58.1 		13.03%
65.67 		8.07%
70.97 		1.39%
71.96 		-13.54%
62.22 		1.09%
62.9 		-11.22%
55.84 		-28.99%
39.65 		0.98%
40.04 		-1.37%
39.49 		-41.33% 30.90
2009 -8.26%
36.23 		-21.42%
28.47 		4.85%
29.85 		4.69%
31.25 		11.81%
34.94 		-8.24%
32.06 		3.93%
33.32 		3.03%
34.33 		0.29%
34.43 		11.09%
38.25 		3.19%
39.47 		-1.37%
38.93 		-1.42% 33.40
2010 -6.01%
36.59 		0.00%
36.59 		6.61%
39.01 		15.66%
45.12 		-12.39%
39.53 		-5.34%
37.42 		12.51%
42.1 		-5.06%
39.97 		9.53%
43.78 		3.40%
45.27 		1.33%
45.87 		13.17%
51.91 		33.34% 36.10
2011 4.95%
54.48 		8.96%
59.36 		2.56%
60.88 		-1.22%
60.14 		-7.18%
55.82 		2.69%
57.32 		-4.26%
54.88 		-5.45%
51.89 		-6.98%
48.27 		10.01%
53.1 		2.39%
54.37 		2.17%
55.55 		7.01% 39.02
2012 -6.39%
52 		12.23%
58.36 		-0.72%
57.94 		-5.76%
54.6 		-4.47%
52.16 		7.13%
55.88 		-2.58%
54.44 		4.32%
56.79 		0.69%
57.18 		1.17%
57.85 		-1.57%
56.94 		1.84%
57.99 		4.39% 42.18
2013 0.02%
58 		-0.09%
57.95 		3.71%
60.1 		0.58%
60.45 		1.47%
61.34 		-1.37%
60.5 		7.21%
64.86 		2.22%
66.3 		4.84%
69.51 		5.50%
73.33 		-0.72%
72.8 		-2.95%
70.65 		21.83% 45.59
2014 -8.07%
64.95 		2.39%
66.5 		5.79%
70.35 		5.63%
74.31 		7.58%
79.94 		7.24%
85.73 		-3.77%
82.5 		-1.55%
81.22 		-5.79%
76.52 		-5.71%
72.15 		-8.43%
66.07 		4.53%
69.06 		-2.25% 49.28
2015 -8.80%
62.98 		3.52%
65.2 		-4.51%
62.26 		9.09%
67.92 		-6.24%
63.68 		-3.56%
61.41 		-18.03%
50.34 		-2.36%
49.15 		-2.42%
47.96 		11.24%
53.35 		1.31%
54.05 		-13.62%
46.69 		-32.39% 53.27
2016 -16.30%
39.08 		-13.43%
33.83 		19.04%
40.27 		18.67%
47.79 		-8.37%
43.79 		-0.43%
43.6 		-6.38%
40.82 		0.56%
41.05 		5.90%
43.47 		-0.05%
43.45 		11.67%
48.52 		3.34%
50.14 		7.39% 57.58
2017 -2.75%
48.76 		-2.44%
47.57 		4.83%
49.87 		-3.93%
47.91 		-6.72%
44.69 		-1.63%
43.96 		3.21%
45.37 		-3.77%
43.66 		14.64%
50.05 		2.20%
51.15 		-0.53%
50.88 		7.88%
54.89 		9.47% 62.24
2018 7.14%
58.81 		-7.65%
54.31 		9.17%
59.29 		10.47%
65.5 		2.89%
67.39 		3.31%
69.62 		3.66%
72.17 		1.75%
73.43 		5.41%
77.4 		-9.69%
69.9 		-5.32%
66.18 		-5.79%
62.35 		13.59% 67.28
2019 8.56%
67.69 		0.24%
67.85 		-1.64%
66.74 		-5.42%
63.12 		-6.59%
58.96 		3.46%
61 		-3.15%
59.08 		-11.68%
52.18 		9.20%
56.98 		-3.12%
55.2 		8.59%
59.94 		8.49%
65.03 		4.30% 72.72
2020 -8.61%
59.43 		-18.53%
48.42 		-36.39%
30.8 		36.69%
42.1 		0.19%
42.18 		-0.38%
42.02 		-11.02%
37.39 		1.34%
37.89 		-13.33%
32.84 		-12.85%
28.62 		38.23%
39.56 		1.09%
39.99 		-38.51% 78.60
2021 0.10%
40.03 		29.93%
52.01 		1.85%
52.97 		-3.45%
51.14 		8.99%
55.74 		9.26%
60.9 		-7.95%
56.06 		-0.95%
55.53 		22.04%
67.77 		9.92%
74.49 		-5.85%
70.13 		2.92%
72.18 		80.50% 84.96
2022 22.78%
88.62 		7.04%
94.86 		5.42%
100 		-4.48%
95.52 		17.63%
112.36 		-20.07%
89.81 		8.48%
97.43 		12.34%
109.45 		-6.50%
102.34 		23.21%
126.09 		-2.05%
123.51 		-4.46%
118 		63.48% 91.83
2023 3.28%
121.87 		-15.20%
103.35 		-4.01%
99.21 		3.71%
102.89 		-3.49%
99.3 		4.34%
103.61 		13.62%
117.72 		1.11%
119.03 		0.65%
119.8 		-0.83%
118.8 		-2.72%
115.57 		0.43%
116.07 		-1.64% 99.26
2024 -3.62%
111.87 		0.60%
112.54 		13.10%
127.28 		-1.30%
125.62 		-7.28%
116.48 		-1.80%
114.38 		-2.78%
111.2 		2.33%
113.79 		-7.48%
105.28 		4.05%
109.54 		3.55%
113.43
-2.27% 107.29
Data Source: Yahoo

Performance

Today’s Low
112.64
Today’s High
113.99
52W Low
101.30
52W High
135.18
Today Open
112.9
Prev. Close
113.09
Volume
4092650

ConocoPhillips historical chart

52-Week Range
101.3 - 135.18
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_296527
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
112.64 - 113.99
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
COP

ConocoPhillips Dividend History

TypeAmountEx Date
Cash Dividend 0.78 08 Nov 2024
Cash Dividend 0.46 27 Oct 2021
Cash Dividend 0.43 23 Jul 2021
Cash Dividend 0.43 13 May 2021
Cash Dividend 0.43 11 Feb 2021
Cash Dividend 0.43 16 Oct 2020
Cash Dividend 0.42 17 Jul 2020
Cash Dividend 0.42 08 May 2020
Cash Dividend 0.42 13 Feb 2020
Cash Dividend 0.42 16 Oct 2019
Cash Dividend 0.31 19 Jul 2019
Cash Dividend 0.31 10 May 2019
Cash Dividend 0.31 08 Feb 2019
Cash Dividend 0.31 12 Oct 2018
Cash Dividend 0.28 20 Jul 2018
Cash Dividend 0.28 11 May 2018
Cash Dividend 0.28 09 Feb 2018
Cash Dividend 0.26 13 Oct 2017
Cash Dividend 0.26 20 Jul 2017
Cash Dividend 0.26 11 May 2017
Cash Dividend 0.26 10 Feb 2017
Cash Dividend 0.25 13 Oct 2016
Cash Dividend 0.25 21 Jul 2016
Cash Dividend 0.25 18 May 2016
Cash Dividend 0.25 11 Feb 2016
Cash Dividend 0.74 15 Oct 2015
Cash Dividend 0.74 23 Jul 2015
Cash Dividend 0.73 20 May 2015
Cash Dividend 0.73 12 Feb 2015
Cash Dividend 0.73 09 Oct 2014
Cash Dividend 0.73 17 Jul 2014
Cash Dividend 0.69 21 May 2014
Cash Dividend 0.69 13 Feb 2014
Cash Dividend 0.69 10 Oct 2013
Cash Dividend 0.69 18 Jul 2013
Cash Dividend 0.66 22 May 2013
Cash Dividend 0.66 14 Feb 2013
Cash Dividend 0.66 11 Oct 2012
Cash Dividend 0.66 19 Jul 2012
Cash Dividend 0.66 17 May 2012
Cash Dividend 0.00 01 May 2012
Cash Dividend 0.50 16 Feb 2012
Cash Dividend 0.50 13 Oct 2011
Cash Dividend 0.50 21 Jul 2011
Cash Dividend 0.50 19 May 2011
Cash Dividend 0.50 17 Feb 2011
Cash Dividend 0.42 27 Oct 2010
Cash Dividend 0.42 29 Jul 2010
Cash Dividend 0.42 20 May 2010
Cash Dividend 0.38 18 Feb 2010
Cash Dividend 0.38 28 Oct 2009
Cash Dividend 0.36 29 Jul 2009
Cash Dividend 0.36 21 May 2009
Cash Dividend 0.36 19 Feb 2009
Cash Dividend 0.36 29 Oct 2008
Cash Dividend 0.36 29 Jul 2008
Cash Dividend 0.36 22 May 2008
Cash Dividend 0.36 21 Feb 2008
Cash Dividend 0.31 29 Oct 2007
Cash Dividend 0.31 27 Jul 2007
Cash Dividend 0.31 17 May 2007
Cash Dividend 0.31 15 Feb 2007
Cash Dividend 0.27 27 Oct 2006
Cash Dividend 0.27 27 Jul 2006
Cash Dividend 0.27 18 May 2006
Cash Dividend 0.27 16 Feb 2006
Cash Dividend 0.24 27 Oct 2005
Cash Dividend 0.24 27 Jul 2005
Cash Dividend 0.24 12 May 2005
Cash Dividend 0.19 11 Feb 2005
Cash Dividend 0.19 27 Oct 2004
Cash Dividend 0.16 28 Jul 2004
Cash Dividend 0.16 13 May 2004
Cash Dividend 0.16 18 Feb 2004
Cash Dividend 0.16 29 Oct 2003
Cash Dividend 0.15 29 Jul 2003
Cash Dividend 0.15 28 Apr 2003
Cash Dividend 0.15 18 Feb 2003
Cash Dividend 0.15 31 Oct 2002
Cash Dividend 0.14 07 Aug 2002
Cash Dividend 0.14 26 Apr 2002
Cash Dividend 0.14 19 Feb 2002
Cash Dividend 0.14 29 Oct 2001
Cash Dividend 0.14 26 Jul 2001
Cash Dividend 0.13 26 Apr 2001
Cash Dividend 0.13 16 Feb 2001
Cash Dividend 0.13 26 Oct 2000
Cash Dividend 0.13 27 Jul 2000
Cash Dividend 0.13 27 Apr 2000
Cash Dividend 0.13 16 Feb 2000
Cash Dividend 0.13 28 Oct 1999
Cash Dividend 0.13 29 Jul 1999
Cash Dividend 0.13 29 Apr 1999
Cash Dividend 0.13 10 Feb 1999
Cash Dividend 0.13 29 Oct 1998
Cash Dividend 0.13 30 Jul 1998
Cash Dividend 0.13 29 Apr 1998
Cash Dividend 0.13 29 Jan 1998
Cash Dividend 0.13 30 Oct 1997
Cash Dividend 0.13 30 Jul 1997
Cash Dividend 0.13 30 Apr 1997
Cash Dividend 0.12 30 Jan 1997
Cash Dividend 0.12 30 Oct 1996
Cash Dividend 0.12 31 Jul 1996
Cash Dividend 0.12 01 May 1996
Cash Dividend 0.12 31 Jan 1996
Cash Dividend 0.12 01 Nov 1995
Cash Dividend 0.12 02 Aug 1995
Cash Dividend 0.12 01 May 1995
Cash Dividend 0.11 30 Jan 1995
Cash Dividend 0.11 31 Oct 1994
Cash Dividend 0.11 01 Aug 1994
Cash Dividend 0.11 02 May 1994
Cash Dividend 0.11 31 Jan 1994
Cash Dividend 0.11 01 Nov 1993
Cash Dividend 0.11 02 Aug 1993
Cash Dividend 0.11 03 May 1993
Cash Dividend 0.11 01 Feb 1993
Cash Dividend 0.11 02 Nov 1992
Cash Dividend 0.11 03 Aug 1992
Cash Dividend 0.11 04 May 1992
Cash Dividend 0.11 03 Feb 1992
Cash Dividend 0.11 04 Nov 1991
Cash Dividend 0.11 05 Aug 1991
Cash Dividend 0.11 29 Apr 1991
Cash Dividend 0.11 04 Feb 1991
Cash Dividend 0.11 29 Oct 1990
Cash Dividend 0.10 30 Jul 1990
Cash Dividend 0.10 30 Apr 1990
Cash Dividend 0.10 25 Jan 1990
Cash Dividend 0.10 25 Oct 1989
Cash Dividend 0.13 25 Jul 1989
Cash Dividend 0.08 01 May 1989
Cash Dividend 0.08 25 Jan 1989
Cash Dividend 0.07 25 Oct 1988
Cash Dividend 0.07 25 Jul 1988
Cash Dividend 0.06 28 Apr 1988
Cash Dividend 0.06 25 Jan 1988
Cash Dividend 0.06 26 Oct 1987
Cash Dividend 0.06 27 Jul 1987
Cash Dividend 0.06 04 May 1987
Cash Dividend 0.06 26 Jan 1987
Cash Dividend 0.06 27 Oct 1986
Cash Dividend 0.06 28 Jul 1986
Cash Dividend 0.06 01 May 1986
Cash Dividend 0.10 27 Jan 1986
Cash Dividend 0.10 28 Oct 1985
Cash Dividend 0.10 05 Jul 1985
Cash Dividend 0.10 29 Apr 1985
Cash Dividend 0.08 28 Jan 1985
Cash Dividend 0.08 29 Oct 1984
Cash Dividend 0.08 30 Jul 1984
Cash Dividend 0.08 30 Apr 1984
Cash Dividend 0.07 30 Jan 1984
Cash Dividend 0.07 31 Oct 1983
Cash Dividend 0.07 01 Aug 1983
Cash Dividend 0.07 02 May 1983
Cash Dividend 0.07 31 Jan 1983
Cash Dividend 0.07 29 Oct 1982
Cash Dividend 0.07 02 Aug 1982
Cash Dividend 0.07 03 May 1982
Data Source: Yahoo

ConocoPhillips Split History

BonusRatioEx Date
Split 1311791:1000000 01 May 2012
Split 2:1 02 Jun 2005
Split 3:1 05 Jul 1985
Data Source: Yahoo

ConocoPhillips Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 113.43112.90113.99112.640.340.30%
19 Nov 2024 113.09112.62114.14112.25-0.67-0.59%
18 Nov 2024 113.76113.39114.46112.751.441.28%
15 Nov 2024 112.32112.68114.07111.88-0.60-0.53%
14 Nov 2024 112.92112.59113.02111.351.100.98%
13 Nov 2024 111.82110.42112.46109.501.181.07%
12 Nov 2024 110.64112.46112.83110.47-1.41-1.26%
11 Nov 2024 112.05111.52112.75110.950.460.41%
08 Nov 2024 111.59111.10112.00110.56-0.81-0.72%
07 Nov 2024 112.40113.91113.99111.86-1.23-1.08%
06 Nov 2024 113.63112.00114.87111.394.424.05%
05 Nov 2024 109.21109.19110.02108.580.350.32%
04 Nov 2024 108.86109.00110.07108.721.020.95%
01 Nov 2024 107.84109.51110.01106.68-1.70-1.55%
31 Oct 2024 109.54106.97110.65106.006.566.37%
30 Oct 2024 102.98102.86103.43102.370.660.65%
29 Oct 2024 102.32102.96103.76102.16-0.94-0.91%
28 Oct 2024 103.26101.80103.35101.50-1.30-1.24%
25 Oct 2024 104.56105.06105.43104.250.190.18%
24 Oct 2024 104.37105.00105.17103.45-0.14-0.13%
23 Oct 2024 104.51104.59105.06103.66-0.49-0.47%
22 Oct 2024 105.00105.78105.81104.760.010.01%
21 Oct 2024 104.99106.65106.84104.69-0.68-0.64%
18 Oct 2024 105.67105.93106.14104.70-0.48-0.45%
17 Oct 2024 106.15105.32106.24104.940.990.94%
16 Oct 2024 105.16105.64106.00105.04-0.05-0.05%
15 Oct 2024 105.21106.00107.13105.12-4.26-3.89%
14 Oct 2024 109.47109.70110.43108.90-1.02-0.92%
11 Oct 2024 110.49110.75111.70110.27-1.37-1.22%
10 Oct 2024 111.86111.64112.83110.760.890.80%
09 Oct 2024 110.97109.91111.52109.550.170.15%
08 Oct 2024 110.80112.74112.92110.16-3.92-3.42%
07 Oct 2024 114.72114.94116.08114.440.180.16%
04 Oct 2024 114.54113.57114.63112.052.121.89%
03 Oct 2024 112.42110.70112.51109.992.061.87%
02 Oct 2024 110.36111.28111.64108.590.990.91%
01 Oct 2024 109.37104.54109.68104.104.093.88%
30 Sep 2024 105.28104.40105.58103.870.560.53%
27 Sep 2024 104.72102.63104.84102.602.412.36%
26 Sep 2024 102.31103.00104.22102.17-3.42-3.23%
25 Sep 2024 105.73108.50108.82105.69-3.18-2.92%
24 Sep 2024 108.91111.34111.47108.78-0.78-0.71%
23 Sep 2024 109.69110.10110.94107.49-0.18-0.16%
20 Sep 2024 109.87111.16111.74109.73-0.68-0.62%
19 Sep 2024 110.55110.50111.35109.371.931.78%
18 Sep 2024 108.62107.52109.93107.510.330.30%
17 Sep 2024 108.29105.51108.50105.302.742.60%
16 Sep 2024 105.55104.96105.69104.452.051.98%
13 Sep 2024 103.50103.32104.37103.050.600.58%
12 Sep 2024 102.90102.72103.68102.150.330.32%
11 Sep 2024 102.57103.80104.04101.30-1.43-1.38%
10 Sep 2024 104.00105.55105.74103.24-1.60-1.52%
09 Sep 2024 105.60106.05106.67105.54-0.42-0.40%
06 Sep 2024 106.02107.73108.62105.72-1.43-1.33%
05 Sep 2024 107.45109.22109.39107.29-1.11-1.02%
04 Sep 2024 108.56110.33111.19108.44-1.29-1.17%
03 Sep 2024 109.85111.90111.91109.21-3.94-3.46%
30 Aug 2024 113.79113.12114.04112.41-0.58-0.51%
29 Aug 2024 114.37112.98115.14112.072.221.98%
28 Aug 2024 112.15112.04112.20110.64-0.28-0.25%
27 Aug 2024 112.43113.66113.66112.06-1.13-1.00%
26 Aug 2024 113.56113.02115.03112.942.161.94%
23 Aug 2024 111.40110.83111.49110.271.431.30%
22 Aug 2024 109.97109.60110.52109.410.350.32%
21 Aug 2024 109.62110.81111.19108.90-0.23-0.21%
20 Aug 2024 109.85111.57111.81108.85-1.89-1.69%
19 Aug 2024 111.74111.22112.75111.120.560.50%
16 Aug 2024 111.18110.32111.38109.86-0.05-0.04%
15 Aug 2024 111.23109.68111.37109.681.901.74%
14 Aug 2024 109.33108.51109.84108.230.990.91%
13 Aug 2024 108.34108.99109.38107.86-1.69-1.54%
12 Aug 2024 110.03108.45110.23108.281.421.31%
09 Aug 2024 108.61108.27109.10107.090.340.31%
08 Aug 2024 108.27107.24108.64106.921.341.25%
07 Aug 2024 106.93107.25108.44106.441.131.07%
06 Aug 2024 105.80104.57106.45104.111.231.18%
05 Aug 2024 104.57104.00105.31102.27-1.20-1.13%
02 Aug 2024 105.77107.72108.08103.98-2.62-2.42%
01 Aug 2024 108.39112.45112.68107.92-2.81-2.53%
31 Jul 2024 111.20111.61112.40111.101.291.17%
30 Jul 2024 109.91109.17110.27108.940.790.72%
29 Jul 2024 109.12111.24111.29108.38-1.74-1.57%
26 Jul 2024 110.86111.15111.54109.93-0.17-0.15%
25 Jul 2024 111.03111.00112.04110.45-0.07-0.06%
24 Jul 2024 111.10111.72112.42110.510.270.24%
23 Jul 2024 110.83111.85112.05110.07-1.49-1.33%
22 Jul 2024 112.32113.60113.67112.10-2.03-1.78%
19 Jul 2024 114.35117.16117.32114.23-2.26-1.94%
18 Jul 2024 116.61116.30118.40115.350.530.46%
17 Jul 2024 116.08115.75117.40115.530.890.77%
16 Jul 2024 115.19113.72115.42113.150.620.54%
15 Jul 2024 114.57114.01115.20113.021.431.26%
12 Jul 2024 113.14114.40114.60112.85-0.85-0.75%
11 Jul 2024 113.99112.53114.38111.961.461.30%
10 Jul 2024 112.53110.79112.63110.481.341.21%
09 Jul 2024 111.19110.91112.64110.66-1.04-0.93%
08 Jul 2024 112.23111.97112.64111.32-0.32-0.28%
05 Jul 2024 112.55114.53114.72112.14-2.22-1.93%
03 Jul 2024 114.77114.05115.66113.700.650.57%
02 Jul 2024 114.12115.38115.61113.33-0.24-0.21%
01 Jul 2024 114.36115.04115.46113.65-0.02-0.02%
28 Jun 2024 114.38115.40115.57113.640.410.36%
27 Jun 2024 113.97114.00114.33113.110.360.32%
26 Jun 2024 113.61115.20115.20112.76-1.38-1.20%
25 Jun 2024 114.99114.71115.06113.66-0.18-0.16%
24 Jun 2024 115.17112.25115.99111.913.833.44%
21 Jun 2024 111.34111.83112.26110.730.010.01%
20 Jun 2024 111.33109.60111.85109.261.921.75%
18 Jun 2024 109.41110.07111.20109.01-0.13-0.12%
17 Jun 2024 109.54108.90109.90108.480.150.14%
14 Jun 2024 109.39111.18111.18109.12-1.50-1.35%
13 Jun 2024 110.89112.00112.17110.09-1.30-1.16%
12 Jun 2024 112.19114.50114.97111.56-1.44-1.27%
11 Jun 2024 113.63113.19113.65112.650.330.29%
10 Jun 2024 113.30112.38114.00111.971.301.16%
07 Jun 2024 112.00111.97112.79111.15-0.20-0.18%
06 Jun 2024 112.20111.77112.40111.54-0.03-0.03%
05 Jun 2024 112.23112.06112.45111.30-0.04-0.04%
04 Jun 2024 112.27112.80113.00111.30-1.60-1.41%
03 Jun 2024 113.87116.26116.43112.96-2.61-2.24%
31 May 2024 116.48113.86116.54113.772.902.55%
30 May 2024 113.58115.70116.38112.93-1.67-1.45%
29 May 2024 115.25117.60117.66113.81-3.71-3.12%
28 May 2024 118.96117.83119.23117.731.711.46%
24 May 2024 117.25118.39118.59116.86-0.40-0.34%
23 May 2024 117.65118.83119.43117.20-0.54-0.46%
22 May 2024 118.19119.52119.72117.39-2.22-1.84%
21 May 2024 120.41120.69121.73120.29-0.48-0.40%
20 May 2024 120.89121.75122.11120.49-0.82-0.67%
17 May 2024 121.71120.90121.99120.061.881.57%
16 May 2024 119.83120.35121.39119.60-0.87-0.72%
15 May 2024 120.70120.67121.91118.66-0.34-0.28%
14 May 2024 121.04121.53122.17120.43-0.55-0.45%
13 May 2024 121.59121.87122.56121.27-0.32-0.26%
10 May 2024 121.91123.04123.98121.57-1.48-1.20%
09 May 2024 123.39122.99124.23122.650.330.27%
08 May 2024 123.06122.83123.97122.70-0.48-0.39%
07 May 2024 123.54123.66124.94123.07-0.01-0.01%
06 May 2024 123.55123.08125.22123.021.321.08%
03 May 2024 122.23122.51122.68120.88-0.02-0.02%
02 May 2024 122.25124.72125.20121.66-2.09-1.68%
01 May 2024 124.34125.08125.73123.42-1.28-1.02%
30 Apr 2024 125.62129.81129.85125.43-4.60-3.53%
29 Apr 2024 130.22129.75130.44128.80-0.02-0.02%
26 Apr 2024 130.24129.46130.77128.860.130.10%
25 Apr 2024 130.11129.70130.64128.300.830.64%
24 Apr 2024 129.28129.37129.69128.29-0.56-0.43%
23 Apr 2024 129.84128.63130.19127.730.510.39%
22 Apr 2024 129.33128.61130.40126.94-0.05-0.04%
19 Apr 2024 129.38128.14130.51127.811.571.23%
18 Apr 2024 127.81128.73129.22127.25-0.52-0.41%
17 Apr 2024 128.33129.12130.14127.55-1.20-0.93%
16 Apr 2024 129.53130.00130.80128.50-0.72-0.55%
15 Apr 2024 130.25132.13132.61130.03-0.95-0.72%
12 Apr 2024 131.20134.28135.18130.39-1.72-1.29%
11 Apr 2024 132.92132.54133.19130.650.100.08%
10 Apr 2024 132.82132.48133.68131.760.570.43%
09 Apr 2024 132.25132.79133.20131.01-0.17-0.13%
08 Apr 2024 132.42133.75134.02132.18-1.10-0.82%
05 Apr 2024 133.52131.96133.84131.191.771.34%
04 Apr 2024 131.75132.13132.43131.050.120.09%
03 Apr 2024 131.63130.91132.00130.520.960.73%
02 Apr 2024 130.67129.52130.84128.631.991.55%
01 Apr 2024 128.68128.00128.94126.751.401.10%
28 Mar 2024 127.28128.00128.64126.710.440.35%
27 Mar 2024 126.84125.65127.02125.320.850.67%
26 Mar 2024 125.99126.50126.90125.20-0.24-0.19%
25 Mar 2024 126.23123.72126.65123.153.202.60%
22 Mar 2024 123.03123.55124.05122.71-0.48-0.39%
21 Mar 2024 123.51122.07123.59121.681.601.31%
20 Mar 2024 121.91121.22122.36121.03-0.11-0.09%
19 Mar 2024 122.02120.36122.16120.301.761.46%
18 Mar 2024 120.26120.90121.07119.160.220.18%
15 Mar 2024 120.04119.13120.80119.130.260.22%
14 Mar 2024 119.78119.17119.99118.742.231.90%
13 Mar 2024 117.55116.80118.61116.172.532.20%
12 Mar 2024 115.02115.08115.73114.36-0.23-0.20%
11 Mar 2024 115.25113.37115.36112.652.251.99%
08 Mar 2024 113.00112.21113.21111.860.260.23%
07 Mar 2024 112.74111.73113.43111.690.750.67%
06 Mar 2024 111.99112.30112.90111.480.770.69%
05 Mar 2024 111.22111.21112.80110.85-0.42-0.38%
04 Mar 2024 111.64114.04114.39111.58-2.60-2.28%
01 Mar 2024 114.24113.80115.53113.631.701.51%
29 Feb 2024 112.54112.51113.16111.850.500.45%
28 Feb 2024 112.04111.90113.32111.150.430.39%
27 Feb 2024 111.61113.03113.33111.06-0.81-0.72%
26 Feb 2024 112.42111.20112.52110.610.910.82%
23 Feb 2024 111.51111.09112.26110.10-0.71-0.63%
22 Feb 2024 112.22112.06112.91111.31-0.65-0.58%
21 Feb 2024 112.87110.00113.67109.703.333.04%
20 Feb 2024 109.54110.55111.63109.36-1.03-0.93%
16 Feb 2024 110.57111.48111.80110.40-0.43-0.39%
15 Feb 2024 111.00109.04111.70108.840.880.80%
14 Feb 2024 110.12110.20111.04109.520.350.32%
13 Feb 2024 109.77111.10111.93108.84-1.33-1.20%
12 Feb 2024 111.10111.27112.14110.53-0.06-0.05%
09 Feb 2024 111.16113.99114.30111.02-2.74-2.41%
08 Feb 2024 113.90113.11115.29112.591.581.41%
07 Feb 2024 112.32111.72112.97111.450.800.72%
06 Feb 2024 111.52110.88112.45110.201.551.41%
05 Feb 2024 109.97110.25110.86109.29-0.66-0.60%
02 Feb 2024 110.63111.66111.95109.69-0.75-0.67%
01 Feb 2024 111.38112.34113.22110.80-0.49-0.44%
31 Jan 2024 111.87113.97114.10111.79-2.18-1.91%
30 Jan 2024 114.05111.21114.33110.762.452.20%
29 Jan 2024 111.60112.04112.10110.49-0.63-0.56%
26 Jan 2024 112.23112.04112.45110.440.180.16%
25 Jan 2024 112.05109.80112.08109.262.382.17%
24 Jan 2024 109.67108.92110.02108.421.681.56%
23 Jan 2024 107.99107.82109.42107.65-0.07-0.06%
22 Jan 2024 108.06107.50108.39107.000.190.18%
19 Jan 2024 107.87106.05107.92105.920.940.88%
18 Jan 2024 106.93107.34107.34105.77-0.64-0.59%
17 Jan 2024 107.57106.92108.54106.58-1.07-0.98%
16 Jan 2024 108.64111.50111.74108.34-3.06-2.74%
12 Jan 2024 111.70113.00113.37111.050.700.63%
11 Jan 2024 111.00111.61112.24110.94-0.18-0.16%
10 Jan 2024 111.18112.73112.73110.83-1.58-1.40%
09 Jan 2024 112.76114.50114.50112.25-1.74-1.52%
08 Jan 2024 114.50114.96115.05112.48-2.03-1.74%
05 Jan 2024 116.53117.50117.77116.000.050.04%
04 Jan 2024 116.48120.61121.24116.27-3.45-2.88%
03 Jan 2024 119.93117.95120.18117.412.341.99%
02 Jan 2024 117.59117.17118.80116.851.521.31%
29 Dec 2023 116.07117.21117.55115.81-0.43-0.37%
28 Dec 2023 116.50117.66118.20116.44-1.99-1.68%
27 Dec 2023 118.49118.51119.64118.08-0.53-0.45%
26 Dec 2023 119.02118.70119.43118.381.361.16%
22 Dec 2023 117.66118.00118.63117.290.830.71%
21 Dec 2023 116.83116.50116.88115.280.140.12%
20 Dec 2023 116.69116.87118.94116.380.200.17%
19 Dec 2023 116.49114.95116.64114.251.591.38%
18 Dec 2023 114.90115.83117.27114.650.360.31%
15 Dec 2023 114.54114.35115.74113.62-0.41-0.36%
14 Dec 2023 114.95112.95116.35112.753.102.77%
13 Dec 2023 111.85111.50112.26110.870.790.71%
12 Dec 2023 111.06110.77111.48109.70-1.10-0.98%
11 Dec 2023 112.16112.12112.63111.540.090.08%
08 Dec 2023 112.07111.74112.19111.061.221.10%
07 Dec 2023 110.85111.32111.91110.650.330.30%
06 Dec 2023 110.52112.33112.33109.74-2.62-2.32%
05 Dec 2023 113.14114.73114.90113.04-1.39-1.21%
04 Dec 2023 114.53114.08115.92113.88-0.70-0.61%
01 Dec 2023 115.23115.03117.04114.85-0.34-0.29%
30 Nov 2023 115.57115.17116.70113.641.601.40%
29 Nov 2023 113.97115.36115.56113.32-1.01-0.88%
28 Nov 2023 114.98115.26115.98114.480.180.16%
27 Nov 2023 114.80114.98115.13113.36-0.69-0.60%
24 Nov 2023 115.49114.89116.57114.860.640.56%
22 Nov 2023 114.85112.02115.13111.16-0.32-0.28%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 12.13
52-Week Low Change % 0.12%
52-Week High Change -21.75
52-Week High Change % -0.16%

Stock Price Average

50 Day Average 108.56
50 Day Average Change 4.87
50 Day Average Change % 0.04%
200 Day Average 114.44
200 Day Average Change -1.01
200 Day Average Change % -0.01%

Share Statistics

ConocoPhillips Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge 813000000.0674000000.0-12000000.014000000.036000000.0
Beginning Cash Position 5362000000.03315000000.05398000000.06694000000.09076000000.0
Capital Expenditure -4715000000.0-5324000000.0-10159000000.0-11248000000.0-11684000000.0
Capital Expenditure Reported -4715000000.0-5324000000.0-10159000000.0-11248000000.0-11684000000.0
Cash Dividends Paid -1831000000.0-2359000000.0-5726000000.0-5583000000.0-4157000000.0
Cash Flow From Continuing Financing Activities -2708000000.0-6335000000.0-18053000000.0-8661000000.0-9705000000.0
Cash Flow From Continuing Investing Activities -4121000000.0-8544000000.0-8741000000.0-12000000000.0-14802000000.0
Cash Flow From Continuing Operating Activities 4802000000.016996000000.028314000000.019965000000.020930000000.0
Change In Account Payable -249000000.01399000000.0901000000.0-1118000000.0-398000000.0
Change In Income Tax Payable -695000000.03181000000.039000000.0-1831000000.0397000000.0
Change In Inventory -25000000.0-160000000.0-38000000.0-103000000.0-89000000.0
Change In Payable -944000000.04580000000.0940000000.0-2949000000.0-1000000.0
Change In Payables And Accrued Expense -944000000.04580000000.0940000000.0-2949000000.0-1000000.0
Change In Prepaid Assets 76000000.0-649000000.0-173000000.0337000000.0-202000000.0
Change In Receivables 521000000.0-2500000000.0-963000000.01333000000.0842000000.0
Change In Tax Payable -695000000.03181000000.039000000.0-1831000000.0397000000.0
Change In Working Capital -372000000.01271000000.0-234000000.0-1382000000.0550000000.0
Changes In Cash -2027000000.02117000000.01520000000.0-696000000.0-3577000000.0
Common Stock Dividend Paid -1831000000.0-2359000000.0-5726000000.0-5583000000.0-4157000000.0
Common Stock Issuance  145000000.0362000000.0  
Common Stock Payments -897000000.0-3623000000.0-9270000000.0-5452000000.0-4674000000.0
Deferred Income Tax -834000000.01346000000.02086000000.01145000000.0641000000.0
Deferred Tax -834000000.01346000000.02086000000.01145000000.0641000000.0
Depletion 1083000000.044000000.0340000000.0162000000.059000000.0
Depreciation 5521000000.07208000000.07504000000.08270000000.09158000000.0
Depreciation Amortization Depletion 5521000000.07252000000.07844000000.08432000000.09217000000.0
Depreciation And Amortization 5521000000.07208000000.07504000000.08270000000.09158000000.0
Dividend Received CFO  446000000.0942000000.0964000000.0 
Earnings Losses From Equity Investments594000000.0645000000.0446000000.0942000000.0  
Effect Of Exchange Rate Changes -20000000.0-34000000.0-224000000.0-99000000.023000000.0
End Cash Position 3315000000.05398000000.06694000000.05899000000.05499000000.0
Financing Cash Flow -2708000000.0-6335000000.0-18053000000.0-8661000000.0-9705000000.0
Free Cash Flow 87000000.011672000000.018155000000.08717000000.09246000000.0
Gain Loss On Investment Securities 855000000.0-1040000000.0-251000000.0  
Income Tax Paid Supplemental Data 905000000.0856000000.07368000000.05406000000.0 
Interest Paid Supplemental Data 785000000.0924000000.0873000000.0701000000.0 
Investing Cash Flow -4121000000.0-8544000000.0-8741000000.0-12000000000.0-14802000000.0
Issuance Of Capital Stock  145000000.0362000000.0  
Issuance Of Debt 300000000.00.02897000000.03787000000.00.0
Long Term Debt Issuance 300000000.00.02897000000.03787000000.00.0
Long Term Debt Payments -254000000.0-505000000.0-6267000000.0-1379000000.0-743000000.0
Net Business Purchase And Sale 0.0-8290000000.0-60000000.0-2724000000.0-2675000000.0
Net Common Stock Issuance -897000000.0-3478000000.0-8908000000.0-5452000000.0-4674000000.0
Net Income From Continuing Operations -2655000000.08079000000.018680000000.010957000000.09946000000.0
Net Investment Purchase And Sale -658000000.03091000000.0-2629000000.01373000000.0-1086000000.0
Net Issuance Payments Of Debt 46000000.0-505000000.0-3370000000.02408000000.0-743000000.0
Net Long Term Debt Issuance 46000000.0-505000000.0-3370000000.02408000000.0-743000000.0
Net Other Financing Charges -26000000.07000000.0-49000000.0-34000000.0-131000000.0
Net Other Investing Changes 1252000000.01979000000.04107000000.0599000000.0643000000.0
Operating Cash Flow 4802000000.016996000000.028314000000.019965000000.020930000000.0
Operating Gains Losses 951000000.0-1526000000.0-1328000000.0-228000000.0-489000000.0
Other Non Cash Items 1378000000.0-546000000.0336000000.063000000.065000000.0
Purchase Of Business 0.0-8290000000.0-60000000.0-2724000000.0 
Purchase Of Investment -12760000000.0-5833000000.0-5821000000.0-2330000000.0 
Repayment Of Debt -254000000.0-505000000.0-6267000000.0-1379000000.0-743000000.0
Repurchase Of Capital Stock -897000000.0-3623000000.0-9270000000.0-5452000000.0-4674000000.0
Sale Of Investment 12102000000.08924000000.03192000000.03703000000.0 
Unrealized Gain Loss On Investment Securities-649000000.0855000000.0-1040000000.0   
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.