ConocophillipsNYSE:COP
- LAST PRICE103.5000
- TODAY'S CHANGE (%)0.6000 (0.5831%)
- Bid / Lots103.6000/ 1
- Ask / Lots103.9900/ 20
- Open / Previous Close103.3200 / 102.9000
- Day Range
- 52 Week Range
- Volume5,441,624
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 | 48606 | 103.24 |
| 09:34 ET | 17190 | 103.21 |
| 09:36 ET | 24277 | 103.22 |
| 09:38 ET | 17120 | 103.18 |
| 09:39 ET | 18683 | 103.18 |
| 09:41 ET | 21447 | 103.17 |
| 09:43 ET | 64839 | 103.35 |
| 09:45 ET | 13938 | 103.41 |
| 09:48 ET | 16129 | 103.72 |
| 09:50 ET | 22116 | 103.772 |
| 09:52 ET | 25584 | 103.8452 |
| 09:54 ET | 47561 | 103.93 |
| 09:56 ET | 22705 | 104.015 |
| 09:57 ET | 26777 | 104.23 |
| 09:59 ET | 29119 | 103.995 |
| 10:01 ET | 50384 | 103.79 |
| 10:03 ET | 11735 | 103.745 |
| 10:06 ET | 26732 | 103.54 |
| 10:08 ET | 24932 | 103.405 |
| 10:10 ET | 14432 | 103.45 |
| 10:12 ET | 19887 | 103.57 |
| 10:14 ET | 14381 | 103.69 |
| 10:15 ET | 24720 | 103.67 |
| 10:17 ET | 55798 | 103.67 |
| 10:19 ET | 14002 | 103.67 |
| 10:21 ET | 19542 | 103.6868 |
| 10:24 ET | 20804 | 103.75 |
| 10:26 ET | 22873 | 103.895 |
| 10:28 ET | 85803 | 103.98 |
| 10:30 ET | 13834 | 103.8324 |
| 10:32 ET | 7281 | 103.8 |
| 10:33 ET | 11680 | 103.833 |
| 10:35 ET | 10223 | 103.83 |
| 10:37 ET | 61143 | 103.99 |
| 10:39 ET | 7919 | 103.99 |
| 10:42 ET | 14571 | 104.02 |
| 10:44 ET | 7104 | 103.923 |
| 10:46 ET | 10958 | 104.015 |
| 10:48 ET | 6912 | 104.0122 |
| 10:50 ET | 23167 | 104.05 |
| 10:51 ET | 14226 | 104.13 |
| 10:53 ET | 22725 | 104.25 |
| 10:55 ET | 9135 | 104.29 |
| 10:57 ET | 7400 | 104.345 |
| 11:00 ET | 18648 | 104.18 |
| 11:02 ET | 15720 | 104.17 |
| 11:04 ET | 8760 | 103.89 |
| 11:06 ET | 11234 | 103.77 |
| 11:08 ET | 13418 | 103.7 |
| 11:09 ET | 8018 | 103.565 |
| 11:11 ET | 22727 | 103.68 |
| 11:13 ET | 26059 | 103.64 |
| 11:15 ET | 29717 | 103.575 |
| 11:18 ET | 6293 | 103.74 |
| 11:20 ET | 7827 | 103.6717 |
| 11:22 ET | 22203 | 103.7 |
| 11:24 ET | 19966 | 103.71 |
| 11:26 ET | 9946 | 103.775 |
| 11:27 ET | 11975 | 103.72 |
| 11:29 ET | 13885 | 103.64 |
| 11:31 ET | 35942 | 103.655 |
| 11:33 ET | 5019 | 103.71 |
| 11:36 ET | 5716 | 103.76 |
| 11:38 ET | 15036 | 103.84 |
| 11:40 ET | 9848 | 103.91 |
| 11:42 ET | 25639 | 103.98 |
| 11:44 ET | 9207 | 104.08 |
| 11:45 ET | 17401 | 104.14 |
| 11:47 ET | 16809 | 104.17 |
| 11:49 ET | 11676 | 104.13 |
| 11:51 ET | 14884 | 104.13 |
| 11:54 ET | 10544 | 104.17 |
| 11:56 ET | 9823 | 104.17 |
| 11:58 ET | 10794 | 104.205 |
| 12:00 ET | 9141 | 104.1707 |
| 12:02 ET | 8772 | 104.18 |
| 12:03 ET | 10452 | 104.07 |
| 12:05 ET | 8531 | 104.12 |
| 12:07 ET | 15680 | 104.118 |
| 12:09 ET | 5859 | 104.15 |
| 12:12 ET | 9860 | 104.155 |
| 12:14 ET | 15325 | 104.13 |
| 12:16 ET | 9453 | 104.15 |
| 12:18 ET | 7288 | 104.19 |
| 12:20 ET | 6715 | 104.223 |
| 12:21 ET | 10759 | 104.18 |
| 12:23 ET | 6895 | 104.231932 |
| 12:25 ET | 5740 | 104.16 |
| 12:27 ET | 7785 | 104.18 |
| 12:30 ET | 7396 | 104.16 |
| 12:32 ET | 8989 | 104.0602 |
| 12:34 ET | 6011 | 104.09 |
| 12:36 ET | 6894 | 104.12 |
| 12:38 ET | 4660 | 104.12 |
| 12:39 ET | 18035 | 104.055 |
| 12:41 ET | 7441 | 104.06 |
| 12:43 ET | 10301 | 104.09 |
| 12:45 ET | 8392 | 104.08 |
| 12:48 ET | 5308 | 104.07 |
| 12:50 ET | 13264 | 103.97 |
| 12:52 ET | 5192 | 103.91 |
| 12:54 ET | 6514 | 104 |
| 12:56 ET | 5105 | 104.01 |
| 12:57 ET | 5333 | 103.97 |
| 12:59 ET | 4525 | 103.92 |
| 01:01 ET | 6836 | 103.9 |
| 01:03 ET | 11815 | 103.935 |
| 01:06 ET | 7552 | 103.9501 |
| 01:08 ET | 6869 | 103.91 |
| 01:10 ET | 5558 | 103.9 |
| 01:12 ET | 6228 | 103.92 |
| 01:14 ET | 4029 | 103.9399 |
| 01:15 ET | 4587 | 103.94 |
| 01:17 ET | 6349 | 103.87 |
| 01:19 ET | 13605 | 103.9 |
| 01:21 ET | 4487 | 103.89 |
| 01:24 ET | 5099 | 103.83 |
| 01:26 ET | 4733 | 103.79 |
| 01:28 ET | 6022 | 103.81 |
| 01:30 ET | 11468 | 103.79 |
| 01:32 ET | 6500 | 103.78 |
| 01:33 ET | 7127 | 103.81 |
| 01:35 ET | 16327 | 103.82 |
| 01:37 ET | 22949 | 103.84 |
| 01:39 ET | 8004 | 103.91 |
| 01:42 ET | 9642 | 103.94 |
| 01:44 ET | 9482 | 103.9 |
| 01:46 ET | 7496 | 103.99 |
| 01:48 ET | 4661 | 103.95 |
| 01:50 ET | 7195 | 103.93 |
| 01:51 ET | 8864 | 103.87 |
| 01:53 ET | 6425 | 103.865 |
| 01:55 ET | 16667 | 103.8201 |
| 01:57 ET | 3275 | 103.805 |
| 02:00 ET | 7305 | 103.765 |
| 02:02 ET | 10589 | 103.575 |
| 02:04 ET | 15589 | 103.55 |
| 02:06 ET | 11003 | 103.476 |
| 02:08 ET | 7528 | 103.595 |
| 02:09 ET | 7508 | 103.71 |
| 02:11 ET | 7871 | 103.7 |
| 02:13 ET | 11659 | 103.61 |
| 02:15 ET | 9662 | 103.63 |
| 02:18 ET | 7702 | 103.68 |
| 02:20 ET | 38102 | 103.72 |
| 02:22 ET | 3367 | 103.685 |
| 02:24 ET | 5656 | 103.66 |
| 02:26 ET | 9737 | 103.56 |
| 02:27 ET | 9785 | 103.49 |
| 02:29 ET | 7980 | 103.45 |
| 02:31 ET | 7542 | 103.4 |
| 02:33 ET | 9121 | 103.41 |
| 02:36 ET | 19724 | 103.4175 |
| 02:38 ET | 12270 | 103.36 |
| 02:40 ET | 8543 | 103.37 |
| 02:42 ET | 4803 | 103.36 |
| 02:44 ET | 41962 | 103.39 |
| 02:45 ET | 9174 | 103.36 |
| 02:47 ET | 9542 | 103.37 |
| 02:49 ET | 13462 | 103.42 |
| 02:51 ET | 8366 | 103.37 |
| 02:54 ET | 6865 | 103.32 |
| 02:56 ET | 7596 | 103.39 |
| 02:58 ET | 8509 | 103.395 |
| 03:00 ET | 9202 | 103.42 |
| 03:02 ET | 7882 | 103.405 |
| 03:03 ET | 8984 | 103.38 |
| 03:05 ET | 9208 | 103.38 |
| 03:07 ET | 9999 | 103.37 |
| 03:09 ET | 13159 | 103.4001 |
| 03:12 ET | 6130 | 103.42 |
| 03:14 ET | 8715 | 103.46 |
| 03:16 ET | 9329 | 103.39 |
| 03:18 ET | 13461 | 103.445 |
| 03:20 ET | 11497 | 103.47 |
| 03:21 ET | 33112 | 103.46 |
| 03:23 ET | 35935 | 103.48 |
| 03:25 ET | 6502 | 103.5201 |
| 03:27 ET | 16281 | 103.53 |
| 03:30 ET | 13992 | 103.51 |
| 03:32 ET | 9945 | 103.5 |
| 03:34 ET | 10180 | 103.56 |
| 03:36 ET | 19633 | 103.51 |
| 03:38 ET | 8703 | 103.555 |
| 03:39 ET | 14568 | 103.5501 |
| 03:41 ET | 11420 | 103.6 |
| 03:43 ET | 11309 | 103.555 |
| 03:45 ET | 14351 | 103.465 |
| 03:48 ET | 20010 | 103.465 |
| 03:50 ET | 13556 | 103.425 |
| 03:52 ET | 19724 | 103.385 |
| 03:54 ET | 32876 | 103.295 |
| 03:56 ET | 31782 | 103.39 |
| 03:57 ET | 57176 | 103.37 |
| 03:59 ET | 889989 | 103.5 |
Today
Sep 11, 2024
DJ ConocoPhillips on Track for Lowest Close Since July 2023 -- Data Talk, from 11:31AM ET on Wednesday Sep 11, 2024 by Dow Jones
11:31AM ET on Wednesday Sep 11, 2024 by Dow Jones
Sep 4, 2024
DJ ConocoPhillips Is Maintained at Positive by Susquehanna, from 9:51AM ET on Wednesday Sep 04, 2024 by Dow Jones
9:51AM ET on Wednesday Sep 04, 2024 by Dow Jones
Sep 3, 2024
DJ Oil Gives Up This Year's Gains. China and OPEC Spur the Drop. -- Barrons.com, from 11:57AM ET on Tuesday Sep 03, 2024 by Dow Jones
11:57AM ET on Tuesday Sep 03, 2024 by Dow JonesDJ ConocoPhillips on Pace for Largest Percent Decrease Since March 2023 -- Data Talk, from 10:06AM ET on Tuesday Sep 03, 2024 by Dow Jones
10:06AM ET on Tuesday Sep 03, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Conocophillips | 119.5B | 11.5x | +11.26% |
EOG Resources Inc | 67.2B | 9.2x | +17.52% |
Occidental Petroleum Corp | 47.7B | 13.2x | -6.02% |
Canadian Natural Resources Ltd | 69.3B | 12.3x | +28.68% |
Hess Corp | 39.3B | 15.0x | --- |
Woodside Energy Group Ltd | 30.3B | 16.8x | --- |
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 | $119.5B |
|---|---|
Revenue (TTM) | $56.4B |
Shares Outstanding | 1.2B |
Dividend Yield | 3.40% |
Annual Dividend Rate | 3.5200 USD |
Ex-Dividend Date | 08-12-24 |
Pay Date | 09-03-24 |
Beta | 1.24 |
EPS | $8.98 |
Book Value | $41.83 |
P/E Ratio | 11.5x |
Price/Sales (TTM) | 2.1 |
Price/Cash Flow (TTM) | 6.1x |
Operating Margin | 26.85% |
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.
