ConocophillipsNYSE:COP
- LAST PRICE109.5400
- TODAY'S CHANGE (%)0.1500 (0.1371%)
- Bid / Lots109.0200/ 1
- Ask / Lots109.7900/ 2
- Open / Previous Close108.9000 / 109.3900
- Day Range
- 52 Week Range
- Volume5,753,871
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | COP |
|---|---|---|
| 09:32 ET | 150960 | 108.9 |
| 09:34 ET | 31694 | 109.095 |
| 09:36 ET | 29056 | 108.975 |
| 09:38 ET | 22760 | 108.55 |
| 09:39 ET | 78828 | 108.63 |
| 09:41 ET | 26447 | 108.8 |
| 09:43 ET | 21163 | 109.273 |
| 09:45 ET | 18758 | 109.22 |
| 09:48 ET | 25988 | 109.245 |
| 09:50 ET | 17656 | 109.37 |
| 09:52 ET | 11179 | 109.31 |
| 09:54 ET | 12781 | 109.15 |
| 09:56 ET | 20693 | 109.09 |
| 09:57 ET | 12669 | 109.15 |
| 09:59 ET | 14386 | 109.1599 |
| 10:01 ET | 20932 | 109.2 |
| 10:03 ET | 12948 | 109.43 |
| 10:06 ET | 20567 | 109.29 |
| 10:08 ET | 18375 | 109.25 |
| 10:10 ET | 11747 | 109.06 |
| 10:12 ET | 39109 | 109.21 |
| 10:14 ET | 31507 | 108.94 |
| 10:15 ET | 19986 | 108.93 |
| 10:17 ET | 20407 | 109.09 |
| 10:19 ET | 18980 | 109.16 |
| 10:21 ET | 30037 | 108.84 |
| 10:24 ET | 10640 | 108.87 |
| 10:26 ET | 28137 | 109.04 |
| 10:28 ET | 9618 | 109.18 |
| 10:30 ET | 15813 | 109.24 |
| 10:32 ET | 27454 | 109.245 |
| 10:33 ET | 16057 | 109.31 |
| 10:35 ET | 11581 | 109.32 |
| 10:37 ET | 18485 | 109.19 |
| 10:39 ET | 12392 | 109.22 |
| 10:42 ET | 10180 | 109.255 |
| 10:44 ET | 11111 | 109.1701 |
| 10:46 ET | 12363 | 109.17 |
| 10:48 ET | 12296 | 109.05 |
| 10:50 ET | 14203 | 108.96 |
| 10:51 ET | 25922 | 109.04 |
| 10:53 ET | 12419 | 109.11 |
| 10:55 ET | 10944 | 109.07 |
| 10:57 ET | 18980 | 109.05 |
| 11:00 ET | 13846 | 109.06 |
| 11:02 ET | 13702 | 109.085 |
| 11:04 ET | 9859 | 109.27 |
| 11:06 ET | 18726 | 109.33 |
| 11:08 ET | 16853 | 109.265 |
| 11:09 ET | 17456 | 109.32 |
| 11:11 ET | 10482 | 109.33 |
| 11:13 ET | 22774 | 109.34 |
| 11:15 ET | 13462 | 109.415 |
| 11:18 ET | 7626 | 109.49 |
| 11:20 ET | 26676 | 109.42 |
| 11:22 ET | 15269 | 109.38 |
| 11:24 ET | 13049 | 109.375 |
| 11:26 ET | 7416 | 109.445 |
| 11:27 ET | 9004 | 109.54 |
| 11:29 ET | 6444 | 109.57 |
| 11:31 ET | 14116 | 109.55 |
| 11:33 ET | 6579 | 109.63 |
| 11:36 ET | 12381 | 109.66 |
| 11:38 ET | 5396 | 109.6124 |
| 11:40 ET | 4387 | 109.57 |
| 11:42 ET | 9219 | 109.485 |
| 11:44 ET | 6986 | 109.5 |
| 11:45 ET | 13058 | 109.465 |
| 11:47 ET | 6580 | 109.35 |
| 11:49 ET | 22186 | 109.31 |
| 11:51 ET | 16221 | 109.33 |
| 11:54 ET | 17512 | 109.4325 |
| 11:56 ET | 17924 | 109.43 |
| 11:58 ET | 12361 | 109.535 |
| 12:00 ET | 7502 | 109.52 |
| 12:02 ET | 13374 | 109.59 |
| 12:03 ET | 8871 | 109.52 |
| 12:05 ET | 4395 | 109.59 |
| 12:07 ET | 4226 | 109.61 |
| 12:09 ET | 14081 | 109.56 |
| 12:12 ET | 7767 | 109.57 |
| 12:14 ET | 10108 | 109.7 |
| 12:16 ET | 10177 | 109.665 |
| 12:18 ET | 18550 | 109.75 |
| 12:20 ET | 13238 | 109.89 |
| 12:21 ET | 15404 | 109.74 |
| 12:23 ET | 4842 | 109.69 |
| 12:25 ET | 11986 | 109.71 |
| 12:27 ET | 7830 | 109.76 |
| 12:30 ET | 6783 | 109.855 |
| 12:32 ET | 9007 | 109.75 |
| 12:34 ET | 8785 | 109.725 |
| 12:36 ET | 9525 | 109.685 |
| 12:38 ET | 4583 | 109.67 |
| 12:39 ET | 7842 | 109.65 |
| 12:41 ET | 4221 | 109.56 |
| 12:43 ET | 5349 | 109.54 |
| 12:45 ET | 13223 | 109.57 |
| 12:48 ET | 5902 | 109.59 |
| 12:50 ET | 11982 | 109.53 |
| 12:52 ET | 7645 | 109.535 |
| 12:54 ET | 6627 | 109.615 |
| 12:56 ET | 14736 | 109.545 |
| 12:57 ET | 4788 | 109.56 |
| 12:59 ET | 7174 | 109.53 |
| 01:01 ET | 11529 | 109.56 |
| 01:03 ET | 4898 | 109.58 |
| 01:06 ET | 6028 | 109.665 |
| 01:08 ET | 8236 | 109.5792 |
| 01:10 ET | 8345 | 109.54 |
| 01:12 ET | 6006 | 109.5 |
| 01:14 ET | 8966 | 109.56 |
| 01:15 ET | 10272 | 109.5 |
| 01:17 ET | 7831 | 109.5601 |
| 01:19 ET | 12256 | 109.55 |
| 01:21 ET | 13133 | 109.525 |
| 01:24 ET | 8112 | 109.512 |
| 01:26 ET | 42768 | 109.535 |
| 01:28 ET | 9300 | 109.48 |
| 01:30 ET | 9123 | 109.47 |
| 01:32 ET | 7847 | 109.5202 |
| 01:33 ET | 21526 | 109.49 |
| 01:35 ET | 6451 | 109.59 |
| 01:37 ET | 5748 | 109.6 |
| 01:39 ET | 6801 | 109.53 |
| 01:42 ET | 3304 | 109.54 |
| 01:44 ET | 7901 | 109.49 |
| 01:46 ET | 5667 | 109.505 |
| 01:48 ET | 9270 | 109.48 |
| 01:50 ET | 6246 | 109.5 |
| 01:51 ET | 7768 | 109.48 |
| 01:53 ET | 6234 | 109.52 |
| 01:55 ET | 8073 | 109.55 |
| 01:57 ET | 6187 | 109.51 |
| 02:00 ET | 7067 | 109.46 |
| 02:02 ET | 6240 | 109.47 |
| 02:04 ET | 15218 | 109.58 |
| 02:06 ET | 10294 | 109.51 |
| 02:08 ET | 5122 | 109.58 |
| 02:09 ET | 7777 | 109.62 |
| 02:11 ET | 6947 | 109.54 |
| 02:13 ET | 6783 | 109.57 |
| 02:15 ET | 12269 | 109.6 |
| 02:18 ET | 7939 | 109.62 |
| 02:20 ET | 9055 | 109.52 |
| 02:22 ET | 6622 | 109.6059 |
| 02:24 ET | 7288 | 109.62 |
| 02:26 ET | 6837 | 109.69 |
| 02:27 ET | 6154 | 109.74 |
| 02:29 ET | 9591 | 109.66 |
| 02:31 ET | 8725 | 109.675 |
| 02:33 ET | 23800 | 109.74 |
| 02:36 ET | 15972 | 109.75 |
| 02:38 ET | 6008 | 109.7 |
| 02:40 ET | 11991 | 109.76 |
| 02:42 ET | 6376 | 109.72 |
| 02:44 ET | 11618 | 109.7 |
| 02:45 ET | 26295 | 109.635 |
| 02:47 ET | 7116 | 109.59 |
| 02:49 ET | 17169 | 109.59 |
| 02:51 ET | 10867 | 109.51 |
| 02:54 ET | 10811 | 109.435 |
| 02:56 ET | 9593 | 109.44 |
| 02:58 ET | 11707 | 109.45 |
| 03:00 ET | 11278 | 109.505 |
| 03:02 ET | 6850 | 109.5703 |
| 03:03 ET | 6256 | 109.6 |
| 03:05 ET | 11252 | 109.56 |
| 03:07 ET | 10072 | 109.59 |
| 03:09 ET | 6143 | 109.61 |
| 03:12 ET | 12353 | 109.6 |
| 03:14 ET | 16225 | 109.65 |
| 03:16 ET | 42395 | 109.63 |
| 03:18 ET | 11735 | 109.66 |
| 03:20 ET | 20240 | 109.61 |
| 03:21 ET | 11875 | 109.64 |
| 03:23 ET | 17300 | 109.65 |
| 03:25 ET | 15203 | 109.62 |
| 03:27 ET | 14815 | 109.67 |
| 03:30 ET | 21206 | 109.66 |
| 03:32 ET | 62797 | 109.68 |
| 03:34 ET | 33522 | 109.65 |
| 03:36 ET | 22516 | 109.64 |
| 03:38 ET | 18409 | 109.6 |
| 03:39 ET | 20290 | 109.5763 |
| 03:41 ET | 19879 | 109.6 |
| 03:43 ET | 19355 | 109.469 |
| 03:45 ET | 35479 | 109.41 |
| 03:48 ET | 25836 | 109.43 |
| 03:50 ET | 35033 | 109.3799 |
| 03:52 ET | 52601 | 109.4991 |
| 03:54 ET | 45667 | 109.485 |
| 03:56 ET | 64194 | 109.46 |
| 03:57 ET | 79224 | 109.55 |
| 03:59 ET | 804620 | 109.54 |
Jun 14, 2024
DJ ConocoPhillips Price Target Announced at $147.00/Share by B of A Securities, from 8:11AM ET on Friday Jun 14, 2024 by Dow Jones
8:11AM ET on Friday Jun 14, 2024 by Dow Jones
Jun 10, 2024
DJ Supreme Court Asks Biden Administration to Weigh in on Climate-Change Suit -- OPIS, from 5:17PM ET on Monday Jun 10, 2024 by Dow Jones
5:17PM ET on Monday Jun 10, 2024 by Dow Jones
Jun 6, 2024
BRODSKY & SMITH SHAREHOLDER UPDATE: Notifying Investors of the Following Investigations: Marathon Oil Corporation (NYSE -- MRO), Atrion Corporation (Nasdaq -- ATRI), Surmodics, Inc. (Nasdaq -- SRDX), Akili, Inc. (Nasdaq -- AKLI), from 3:21PM ET on Thursday Jun 06, 2024 by Dow Jones
3:21PM ET on Thursday Jun 06, 2024 by Dow Jones
Jun 5, 2024
DJ ConocoPhillips Is Maintained at Neutral by Mizuho, from 8:40AM ET on Wednesday Jun 05, 2024 by Dow Jones
8:40AM ET on Wednesday Jun 05, 2024 by Dow Jones
Jun 4, 2024
DJ Exxon, Chevron, Conoco Stocks Extend Declines Along With Oil Prices -- Barrons.com, from 6:56AM ET on Tuesday Jun 04, 2024 by Dow Jones
6:56AM ET on Tuesday Jun 04, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Conocophillips | 127.4B | 12.4x | +11.26% |
EOG Resources Inc | 68.0B | 9.4x | +17.52% |
Occidental Petroleum Corp | 53.1B | 17.3x | -6.02% |
Canadian Natural Resources Ltd | 72.5B | 13.7x | +28.68% |
Hess Corp | 44.2B | 22.0x | --- |
Woodside Energy Group Ltd | 34.3B | 20.7x | --- |
Company Information
ConocoPhillips is an exploration and production company. The Company operates through six segments. The Alaska segment primarily explores for, produces, transports and markets crude oil, natural gas, and natural gas liquids (NGLs). The Lower 48 segment consists of operations located in the 48 contiguous United States and the Gulf of Mexico. Its Canada segments consist of the Surmont oil sands developments in Alberta and British Columbia. The Europe, Middle East and North Africa segment consists of operations principally located in the Norwegian sector of the North Sea, the Norwegian Sea, Qatar, Libya, and commercial and terminal operations in the United Kingdom. The Asia Pacific segment has exploration and production operations in China, Malaysia, Australia and commercial operations in China, Singapore, and Japan. The Other International segment includes interests in Colombia as well as contingencies associated with prior operations in other countries.
Contact Information
- Headquarters
- 925 N. Eldridge ParkwayHOUSTON, TX, United States 77079-2703
- Phone
- 281-293-1000
- Fax
- 302-636-5454
Executives
- Chairman of the Board, Chief Executive Officer
- Ryan Lance
- Chief Financial Officer, Executive Vice President
- William Bullock
- Executive Vice President - Lower 48
- Nicholas Olds
- Senior Vice President - Legal, General Counsel
- Kelly Rose
- Senior Vice President - Human Resources and Real Estate and Facilities Services
- Heather Hrap
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $127.4B |
|---|---|
Revenue (TTM) | $55.2B |
Shares Outstanding | 1.2B |
Dividend Yield | 3.51% |
Annual Dividend Rate | 3.8500 USD |
Ex-Dividend Date | 05-10-24 |
Pay Date | 06-03-24 |
Beta | 1.25 |
EPS | $8.84 |
Book Value | $41.83 |
P/E Ratio | 12.4x |
Price/Sales (TTM) | 2.3 |
Price/Cash Flow (TTM) | 6.7x |
Operating Margin | 26.83% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
