Conocophillips Stock Price History
| COP Stock | USD 129.28 0.56 0.43% |
Below is the normalized historical share price chart for ConocoPhillips extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ConocoPhillips stands at 129.28, as last reported on the 25th of April, with the highest price reaching 129.69 and the lowest price hitting 128.29 during the day.
If you're considering investing in ConocoPhillips Stock, it is important to understand the factors that can impact its price. ConocoPhillips appears to be very steady, given 3 months investment horizon. ConocoPhillips secures Sharpe Ratio (or Efficiency) of 0.21, which signifies that the company had a 0.21% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for ConocoPhillips, which you can use to evaluate the volatility of the firm. Please makes use of ConocoPhillips' Mean Deviation of 0.8775, risk adjusted performance of 0.1646, and Downside Deviation of 0.9487 to double-check if our risk estimates are consistent with your expectations.
As of 04/25/2024, Total Stockholder Equity is likely to drop to about 32.3 B. In addition to that, Common Stock Shares Outstanding is likely to drop to about 1.1 B. At this time, ConocoPhillips' Price To Sales Ratio is relatively stable compared to the past year. As of 04/25/2024, Price Book Value Ratio is likely to grow to 2.97, while Price To Operating Cash Flows Ratio is likely to drop 4.14. ConocoPhillips Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 31st of December 1981 | 200 Day MA 117.2646 | 50 Day MA 120.9836 | Beta 1.275 |
ConocoPhillips |
Sharpe Ratio = 0.2095
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | COP | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.12 actual daily | 9 91% of assets are more volatile |
Expected Return
| 0.23 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.21 actual daily | 16 84% of assets perform better |
Based on monthly moving average ConocoPhillips is performing at about 16% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ConocoPhillips by adding it to a well-diversified portfolio.
Price Book 3.1179 | Enterprise Value Ebitda 6.4783 | Price Sales 2.6555 | Shares Float 1.2 B | Dividend Share 4.61 |
ConocoPhillips Stock Price History Chart
There are several ways to analyze ConocoPhillips Stock price data. The simplest method is using a basic ConocoPhillips candlestick price chart, which shows ConocoPhillips price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | April 5, 2024 | 133.52 |
| Lowest Price | February 20, 2024 | 109.54 |
ConocoPhillips April 25, 2024 Stock Price Synopsis
Various analyses of ConocoPhillips' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ConocoPhillips Stock. It can be used to describe the percentage change in the price of ConocoPhillips from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ConocoPhillips Stock.| ConocoPhillips Accumulation Distribution | 41,524 | |
| ConocoPhillips Price Daily Balance Of Power | (0.40) | |
| ConocoPhillips Price Action Indicator | 0.01 | |
| ConocoPhillips Price Rate Of Daily Change | 1.00 |
ConocoPhillips April 25, 2024 Stock Price Analysis
ConocoPhillips Stock Price History Data
The price series of ConocoPhillips for the period between Fri, Jan 26, 2024 and Thu, Apr 25, 2024 has a statistical range of 25.65 with a coefficient of variation of 7.26. The prices are distributed with arithmetic mean of 118.56. The median price for the last 90 days is 114.05. The company had 1311791:10 stock split on 1st of May 2012. ConocoPhillips issued dividends on 2024-02-15.| Open | High | Low | Close | Volume | ||
| 04/24/2024 | 129.37 | 129.69 | 128.29 | 129.28 | 3,846,568 | |
| 04/23/2024 | 128.63 | 130.19 | 127.73 | 129.84 | 3,773,529 | |
| 04/22/2024 | 128.61 | 130.40 | 126.94 | 129.33 | 4,195,022 | |
| 04/19/2024 | 128.14 | 130.51 | 127.81 | 129.38 | 3,984,322 | |
| 04/18/2024 | 128.73 | 129.22 | 127.25 | 127.81 | 3,578,286 | |
| 04/17/2024 | 129.12 | 130.14 | 127.55 | 128.33 | 3,869,900 | |
| 04/16/2024 | 130.00 | 130.80 | 128.50 | 129.53 | 3,877,026 | |
| 04/15/2024 | 132.13 | 132.61 | 130.03 | 130.25 | 4,218,505 | |
| 04/12/2024 | 134.28 | 135.18 | 130.39 | 131.20 | 4,955,293 | |
| 04/11/2024 | 132.54 | 133.19 | 130.65 | 132.92 | 4,328,801 | |
| 04/10/2024 | 132.48 | 133.68 | 131.76 | 132.82 | 4,402,182 | |
| 04/09/2024 | 132.79 | 133.20 | 131.01 | 132.25 | 3,756,123 | |
| 04/08/2024 | 133.75 | 134.02 | 132.18 | 132.42 | 4,481,881 | |
| 04/05/2024 | 131.96 | 133.84 | 131.19 | 133.52 | 3,594,614 | |
| 04/04/2024 | 132.13 | 132.43 | 131.05 | 131.75 | 3,907,606 | |
| 04/03/2024 | 130.91 | 132.00 | 130.52 | 131.63 | 3,707,331 | |
| 04/02/2024 | 129.52 | 130.84 | 128.63 | 130.67 | 4,968,828 | |
| 04/01/2024 | 128.00 | 128.94 | 126.75 | 128.68 | 3,036,054 | |
| 03/28/2024 | 128.00 | 128.64 | 126.71 | 127.28 | 4,657,825 | |
| 03/27/2024 | 125.65 | 127.02 | 125.32 | 126.84 | 3,847,296 | |
| 03/26/2024 | 126.50 | 126.90 | 125.20 | 125.99 | 5,203,109 | |
| 03/25/2024 | 123.72 | 126.65 | 123.15 | 126.23 | 7,054,092 | |
| 03/22/2024 | 123.55 | 124.05 | 122.71 | 123.03 | 4,976,077 | |
| 03/21/2024 | 122.07 | 123.59 | 121.68 | 123.51 | 4,925,237 | |
| 03/20/2024 | 121.22 | 122.36 | 121.03 | 121.91 | 3,596,674 | |
| 03/19/2024 | 120.36 | 122.16 | 120.30 | 122.02 | 4,457,754 | |
| 03/18/2024 | 120.90 | 121.07 | 119.16 | 120.26 | 4,827,936 | |
| 03/15/2024 | 119.13 | 120.80 | 119.13 | 120.04 | 17,548,992 | |
| 03/14/2024 | 119.17 | 119.99 | 118.74 | 119.78 | 7,800,552 | |
| 03/13/2024 | 116.80 | 118.61 | 116.17 | 117.55 | 7,685,432 | |
| 03/12/2024 | 115.08 | 115.73 | 114.36 | 115.02 | 5,652,984 | |
| 03/11/2024 | 113.37 | 115.36 | 112.65 | 115.25 | 5,899,335 | |
| 03/08/2024 | 112.21 | 113.21 | 111.86 | 113.00 | 5,227,582 | |
| 03/07/2024 | 111.73 | 113.43 | 111.69 | 112.74 | 5,097,278 | |
| 03/06/2024 | 112.30 | 112.90 | 111.48 | 111.99 | 4,743,826 | |
| 03/05/2024 | 111.21 | 112.80 | 110.85 | 111.22 | 6,246,947 | |
| 03/04/2024 | 114.04 | 114.39 | 111.58 | 111.64 | 5,877,252 | |
| 03/01/2024 | 113.80 | 115.53 | 113.63 | 114.24 | 5,094,265 | |
| 02/29/2024 | 112.51 | 113.16 | 111.85 | 112.54 | 6,623,152 | |
| 02/28/2024 | 111.90 | 113.32 | 111.15 | 112.04 | 4,578,925 | |
| 02/27/2024 | 113.03 | 113.33 | 111.06 | 111.61 | 5,060,010 | |
| 02/26/2024 | 111.20 | 112.52 | 110.61 | 112.42 | 5,751,158 | |
| 02/23/2024 | 111.09 | 112.26 | 110.10 | 111.51 | 5,206,181 | |
| 02/22/2024 | 112.06 | 112.91 | 111.31 | 112.22 | 5,104,989 | |
| 02/21/2024 | 110.00 | 113.67 | 109.70 | 112.87 | 6,925,959 | |
| 02/20/2024 | 110.55 | 111.63 | 109.36 | 109.54 | 6,458,274 | |
| 02/16/2024 | 111.48 | 111.80 | 110.40 | 110.57 | 6,966,113 | |
| 02/15/2024 | 109.04 | 111.70 | 108.84 | 111.00 | 9,420,948 | |
| 02/14/2024 | 110.20 | 111.04 | 109.52 | 109.92 | 7,248,447 | |
| 02/13/2024 | 111.10 | 111.93 | 108.84 | 109.57 | 6,321,089 | |
| 02/12/2024 | 111.27 | 112.14 | 110.53 | 110.90 | 5,802,121 | |
| 02/09/2024 | 113.99 | 114.30 | 111.02 | 111.16 | 5,974,041 | |
| 02/08/2024 | 113.11 | 115.29 | 112.59 | 113.90 | 7,715,175 | |
| 02/07/2024 | 111.72 | 112.97 | 111.45 | 112.32 | 6,098,862 | |
| 02/06/2024 | 110.88 | 112.45 | 110.20 | 111.52 | 4,777,098 | |
| 02/05/2024 | 110.25 | 110.86 | 109.29 | 109.97 | 4,520,392 | |
| 02/02/2024 | 111.66 | 111.95 | 109.69 | 110.63 | 4,609,617 | |
| 02/01/2024 | 112.34 | 113.22 | 110.80 | 111.38 | 5,255,169 | |
| 01/31/2024 | 113.97 | 114.10 | 111.79 | 111.87 | 5,500,105 | |
| 01/30/2024 | 111.21 | 114.33 | 110.76 | 114.05 | 6,206,541 | |
| 01/29/2024 | 112.04 | 112.10 | 110.49 | 111.60 | 4,705,711 |
About ConocoPhillips Stock history
ConocoPhillips investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ConocoPhillips is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ConocoPhillips will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ConocoPhillips stock prices may prove useful in developing a viable investing in ConocoPhillips
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.2 B | 1.1 B | |
| Net Income Applicable To Common Shares | 16.8 B | 17.7 B |
ConocoPhillips Quarterly Net Working Capital |
|
ConocoPhillips Stock Technical Analysis
ConocoPhillips technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Earnings Calls Now
Earnings CallsCheck upcoming earnings announcements updated hourly across public exchanges |
| All Next | Launch Module |
ConocoPhillips Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for ConocoPhillips' price direction in advance. Along with the technical and fundamental analysis of ConocoPhillips Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ConocoPhillips to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1646 | |||
| Jensen Alpha | 0.2383 | |||
| Total Risk Alpha | 0.1243 | |||
| Sortino Ratio | 0.2025 | |||
| Treynor Ratio | 0.6044 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in ConocoPhillips. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in persons. To learn how to invest in ConocoPhillips Stock, please use our How to Invest in ConocoPhillips guide.You can also try the My Watchlist Analysis module to analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like.
Complementary Tools for ConocoPhillips Stock analysis
When running ConocoPhillips' price analysis, check to measure ConocoPhillips' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ConocoPhillips is operating at the current time. Most of ConocoPhillips' value examination focuses on studying past and present price action to predict the probability of ConocoPhillips' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ConocoPhillips' price. Additionally, you may evaluate how the addition of ConocoPhillips to your portfolios can decrease your overall portfolio volatility.
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Money Managers Screen money managers from public funds and ETFs managed around the world | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity |
Is ConocoPhillips' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of ConocoPhillips. If investors know ConocoPhillips will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about ConocoPhillips listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.03) | Dividend Share 4.61 | Earnings Share 9.06 | Revenue Per Share 48.107 | Quarterly Revenue Growth (0.21) |
The market value of ConocoPhillips is measured differently than its book value, which is the value of ConocoPhillips that is recorded on the company's balance sheet. Investors also form their own opinion of ConocoPhillips' value that differs from its market value or its book value, called intrinsic value, which is ConocoPhillips' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because ConocoPhillips' market value can be influenced by many factors that don't directly affect ConocoPhillips' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between ConocoPhillips' value and its price as these two are different measures arrived at by different means. Investors typically determine if ConocoPhillips is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, ConocoPhillips' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.