CONOCOPHILLIPS |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 125.6 USD | -3.53% |
|
-3.25% | +8.23% |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-25 | 2024-04-26 | 2024-04-29 | 2024-04-30 | |
|---|---|---|---|---|
| Last | 130.11 $ | 130.24 $ | 130.22 $ | 125.62 $ |
| Volume | 3 666 362 | 4 823 139 | 3 915 236 | 6 296 791 |
| Change | +0.64% | +0.10% | -0.02% | -3.53% |
| Opening | 129.70 | 129.46 | 129.75 | 129.81 |
| High | 130.64 | 130.77 | 130.44 | 129.86 |
| Low | 128.30 | 128.86 | 128.80 | 125.43 |
Performance
| 1 day | -3.53% | ||
| 1 week | -3.25% | ||
| 1 month | -1.30% | ||
| 3 months | +12.29% | ||
| 6 months | +5.74% | ||
| Current year | +8.23% | ||
| 1 year | +22.09% | ||
| 3 years | +145.64% | ||
| 5 years | +99.02% | ||
| 10 years | +69.05% |
Volumes
marketsDaily volume
6 296 791
Estimated daily volume
6 296 791
Avg. Volume 20 sessions
4 080 233
Daily volume ratio
1.54
Avg. Volume 20 sessions USD
512 558 869.46
Record volume 1
62 071 830
Record volume 2
49 188 160
Record volume 3
46 173 240
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
147 113 749 702
Net sales (USD)
58 574 000 000
Number of employees
9 900
Sales / Employee (USD)
5 916 566
Free-Float
55.78 %
Free-Float capitalization (USD)
146 926 850 633
Average Daily Capital Traded
0.35%
Highs and lows
1 week
125.43
130.77
1 month
125.43135.18
Current year
105.77135.18
1 year
95.70135.18
3 years
51.41138.49
5 years
20.84138.49
10 years
20.84138.49
Indicators
Moving average 5 days
129.09
Moving average 20 days
130.67
Moving average 50 days
122.54
Moving average 100 days
117.76
Price spread / (MMA5)
+2.77%
Price spread / (MMA20)
+4.02%
Price spread / (MMA50)
-2.45%
Price spread / (MMA100)
-6.25%
STIM
RSI 9 days
58.06
RSI 14 days
61.64
Sector Comparison - Other Oil & Gas Exploration and Production
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -3.53% | -3.25% | +8.23% | +22.09% | 147B | ||
| -3.04% | -0.97% | +8.12% | -4.34% | 297B | ||
| +2.73% | +11.78% | +56.15% | +58.59% | 128B | ||
| -2.35% | -0.89% | +20.17% | +26.36% | 81.38B | ||
| -3.02% | -1.98% | +9.24% | +10.60% | 76B | ||
| -1.56% | -2.15% | +19.76% | +23.80% | 62.92B | ||
| -3.06% | -1.85% | +10.77% | +7.49% | 58.63B | ||
| -3.46% | +0.35% | +9.25% | +8.57% | 48.36B | ||
| -2.30% | -1.59% | +29.69% | +41.44% | 35.87B | ||
| -2.44% | -3.20% | -11.40% | -18.87% | 34.81B | ||
| -3.58% | -2.64% | +12.98% | -4.21% | 32.38B | ||
| -0.22% | +1.99% | -1.50% | +0.74% | 24.02B | ||
| -3.63% | -2.74% | +7.21% | +6.88% | 20.57B | ||
| -1.80% | -1.96% | +23.31% | +58.58% | 19.12B | ||
| -2.34% | +5.56% | +3.70% | +15.07% | 17.7B | ||
| -2.66% | +1.69% | +12.90% | +10.53% | 17.22B | ||
| Average | -1.84% | -0.05% | +13.66% | +16.46% | ||
| Weighted average by Cap. | -1.19% | +0.00% | +15.81% | +15.60% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
012514530d57c.rKz1IT2uLuzd-bd2Egr4viPbE3mZfkvj-cJFPsB-5AA.5YGhdG_bZY6Eof4xQnq00GqLJjP4EACmg_p0fe03t1_e35kRbPgXpamv9g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 125.6 | 1,702,705 | 4,638,980 |
| 03:59:59 pm | 125.6 | 910 | 2,936,275 |
| 03:59:59 pm | 125.6 | 10,100 | 2,935,365 |
| 03:59:59 pm | 125.6 | 400 | 2,925,265 |
| 03:59:59 pm | 125.6 | 4,677 | 2,924,865 |
| 03:59:59 pm | 125.7 | 100 | 2,920,188 |
| 03:59:59 pm | 125.7 | 100 | 2,920,088 |
| 03:59:59 pm | 125.7 | 100 | 2,919,988 |
| 03:59:59 pm | 125.7 | 100 | 2,919,888 |
| 03:59:59 pm | 125.7 | 172 | 2,919,788 |
Monthly variations
Annual change
| 2024 | +8.23% | ||
| 2023 | -1.64% | ||
| 2022 | +63.48% | ||
| 2021 | +80.50% | ||
| 2020 | -38.51% | ||
| 2019 | +4.30% | ||
| 2018 | +13.59% | ||
| 2017 | +9.47% | ||
| 2016 | +7.39% | ||
| 2015 | -32.39% | ||
| 2014 | -2.25% | ||
| 2013 | +21.83% | ||
| 2012 | -20.42% | ||
| 2011 | +7.00% | ||
| 2010 | +33.35% | ||
| 2009 | -1.41% | ||
| 2008 | -41.34% | ||
| 2007 | +22.72% | ||
| 2006 | +23.67% | ||
| 2005 | +34.01% | ||
| 2004 | +32.42% | ||
| 2003 | +35.50% | ||
| 2002 | -19.70% | ||
| 2001 | +5.95% | ||
| 2000 | +21.01% | ||
| 1999 | +10.26% | ||
| 1998 | -12.34% | ||
| 1997 | +9.89% | ||
| 1996 | +29.67% | ||
| 1995 | +4.20% | ||
| 1994 | +12.93% | ||
| 1993 | +15.42% | ||
| 1992 | +4.69% | ||
| 1991 | -8.13% | ||
| 1990 | +3.47% | ||
| 1989 | +29.49% | ||
| 1988 | +39.29% | ||
| 1987 | +19.15% | ||
| 1986 | -3.09% | ||
| 1985 | -18.72% | ||
| 1984 | +29.71% | ||
| 1983 | +5.75% | ||
| 1982 | -19.44% | ||
| 1981 | -31.06% | ||
| 1980 | +22.40% | ||
| 1979 | +51.78% | ||
| 1978 | +3.27% | ||
| 1977 | -7.37% | ||
| 1976 | +21.89% | ||
| 1975 | +25.43% | ||
| 1974 | -36.86% | ||
| 1973 | +54.37% | ||
| 1972 | +44.90% | ||
| 1971 | +8.41% | ||
| 1970 | +17.10% | ||
| 1969 | -35.88% | ||
| 1968 | +14.45% |
- Stock Market
- Equities
- COP Stock
- Quotes ConocoPhillips
