Conocophillips Stock Price History
| COP Stock | USD 95.54 1.17 1.21% |
Below is the normalized historical share price chart for ConocoPhillips extending back to December 31, 1981. 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 95.54, as last reported on the 15th of December 2025, with the highest price reaching 97.64 and the lowest price hitting 95.24 during the day.
If you're considering investing in ConocoPhillips Stock, it is important to understand the factors that can impact its price. Currently, ConocoPhillips is very steady. ConocoPhillips secures Sharpe Ratio (or Efficiency) of 0.0273, which signifies that the company had a 0.0273 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for ConocoPhillips, which you can use to evaluate the volatility of the firm. Please confirm ConocoPhillips' Risk Adjusted Performance of 0.0271, mean deviation of 1.3, and Downside Deviation of 1.63 to double-check if the risk estimate we provide is consistent with the expected return of 0.0433%.
At this time, ConocoPhillips' Other Stockholder Equity is relatively stable compared to the past year. As of 12/15/2025, Stock Based Compensation is likely to grow to about 403.3 M, while Liabilities And Stockholders Equity is likely to drop slightly above 76.1 B. . At this time, ConocoPhillips' Price To Sales Ratio is relatively stable compared to the past year. As of 12/15/2025, Price Sales Ratio is likely to grow to 2.25, while Price Earnings Ratio is likely to drop 7.91. 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 92.3038 | 50 Day MA 89.6654 | Beta 0.328 |
ConocoPhillips | Build AI portfolio with ConocoPhillips Stock |
Sharpe Ratio = 0.0273
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | COP |
Based on monthly moving average ConocoPhillips is performing at about 2% 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 1.8185 | Enterprise Value Ebitda 5.2404 | Price Sales 1.9472 | Shares Float 1.2 B | Dividend Share 3.12 |
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 | September 26, 2025 | 97.57 |
| Lowest Price | November 6, 2025 | 84.87 |
ConocoPhillips December 15, 2025 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 Price Daily Balance Of Power | (0.49) | |
| ConocoPhillips Price Action Indicator | (1.48) | |
| ConocoPhillips Price Rate Of Daily Change | 0.99 |
ConocoPhillips December 15, 2025 Stock Price Analysis
ConocoPhillips Stock Price History Data
The price series of ConocoPhillips for the period between Tue, Sep 16, 2025 and Mon, Dec 15, 2025 has a statistical range of 12.7 with a coefficient of variation of 3.73. The prices are distributed with arithmetic mean of 90.22. The median price for the last 90 days is 89.68. The company had 1311791:1000000 stock split on 1st of May 2012. ConocoPhillips issued dividends on 2025-11-17.| Open | High | Low | Close | Volume | ||
12/15/2025 | 97.44 | 97.64 | 95.24 | 95.54 | ||
| 12/12/2025 | 97.44 | 97.64 | 95.24 | 95.54 | 5,624,731 | |
| 12/11/2025 | 96.16 | 97.71 | 95.91 | 96.71 | 8,143,207 | |
| 12/10/2025 | 93.73 | 97.41 | 93.56 | 96.80 | 7,757,345 | |
| 12/09/2025 | 92.63 | 93.63 | 92.18 | 93.43 | 4,754,683 | |
| 12/08/2025 | 92.53 | 94.24 | 92.26 | 92.88 | 5,785,421 | |
| 12/05/2025 | 92.27 | 95.07 | 92.08 | 93.69 | 9,873,600 | |
12/04/2025 | 91.64 | 93.20 | 91.64 | 93.12 | 7,311,327 | |
| 12/03/2025 | 90.02 | 91.82 | 89.97 | 91.81 | 4,452,650 | |
12/02/2025 | 90.08 | 90.40 | 88.58 | 89.29 | 5,135,000 | |
12/01/2025 | 89.13 | 91.18 | 88.78 | 90.26 | 5,576,424 | |
11/28/2025 | 87.09 | 89.39 | 86.88 | 88.69 | 3,304,700 | |
11/26/2025 | 86.45 | 87.64 | 86.42 | 87.09 | 3,207,218 | |
| 11/25/2025 | 86.66 | 86.98 | 85.70 | 86.62 | 6,926,400 | |
11/24/2025 | 87.10 | 88.13 | 86.32 | 87.56 | 4,003,262 | |
11/21/2025 | 87.40 | 88.49 | 86.54 | 87.37 | 6,908,205 | |
11/20/2025 | 88.49 | 90.59 | 87.45 | 87.47 | 4,064,226 | |
11/19/2025 | 88.00 | 88.50 | 87.04 | 87.98 | 5,092,900 | |
11/18/2025 | 88.40 | 90.35 | 88.11 | 89.68 | 4,590,760 | |
11/17/2025 | 90.53 | 90.72 | 88.10 | 88.72 | 8,610,800 | |
11/14/2025 | 89.41 | 90.98 | 87.85 | 90.53 | 7,627,900 | |
11/13/2025 | 88.72 | 89.83 | 87.83 | 88.60 | 8,207,700 | |
11/12/2025 | 88.51 | 89.43 | 88.12 | 88.25 | 6,941,500 | |
11/11/2025 | 88.30 | 90.55 | 87.98 | 89.86 | 6,561,600 | |
11/10/2025 | 86.53 | 87.74 | 85.61 | 87.42 | 6,071,400 | |
11/07/2025 | 85.31 | 86.58 | 84.80 | 86.03 | 7,567,400 | |
11/06/2025 | 86.20 | 87.55 | 84.78 | 84.87 | 13,101,800 | |
11/05/2025 | 86.80 | 87.89 | 86.75 | 86.89 | 6,384,600 | |
11/04/2025 | 86.57 | 87.26 | 86.21 | 87.10 | 5,740,400 | |
11/03/2025 | 87.88 | 88.01 | 86.59 | 87.76 | 5,310,100 | |
10/31/2025 | 87.10 | 88.79 | 86.73 | 88.04 | 5,635,800 | |
10/30/2025 | 87.12 | 88.43 | 86.49 | 87.33 | 6,114,200 | |
10/29/2025 | 86.05 | 87.60 | 85.94 | 87.27 | 5,476,300 | |
10/28/2025 | 87.49 | 87.55 | 85.89 | 85.99 | 5,234,800 | |
10/27/2025 | 87.88 | 88.57 | 87.50 | 87.87 | 5,716,000 | |
10/24/2025 | 89.66 | 89.77 | 87.12 | 87.22 | 7,886,600 | |
10/23/2025 | 88.89 | 90.15 | 88.33 | 89.25 | 7,866,300 | |
10/22/2025 | 86.47 | 86.95 | 85.72 | 86.61 | 8,307,800 | |
10/21/2025 | 86.45 | 86.87 | 85.45 | 85.62 | 5,895,500 | |
10/20/2025 | 85.90 | 86.45 | 85.41 | 86.26 | 4,636,400 | |
10/17/2025 | 86.13 | 86.69 | 85.34 | 85.69 | 5,774,600 | |
10/16/2025 | 86.81 | 87.62 | 84.81 | 86.11 | 7,816,600 | |
10/15/2025 | 88.11 | 88.17 | 85.79 | 86.93 | 6,036,100 | |
10/14/2025 | 86.10 | 88.07 | 85.95 | 87.36 | 6,003,900 | |
10/13/2025 | 87.55 | 88.16 | 86.77 | 87.96 | 5,887,300 | |
10/10/2025 | 90.08 | 90.16 | 86.83 | 86.83 | 7,892,400 | |
10/09/2025 | 93.44 | 94.15 | 90.98 | 91.10 | 6,940,000 | |
10/08/2025 | 94.31 | 94.33 | 92.43 | 92.89 | 5,289,400 | |
10/07/2025 | 93.58 | 94.40 | 91.78 | 94.35 | 4,071,900 | |
10/06/2025 | 93.91 | 94.54 | 93.47 | 94.04 | 3,454,100 | |
10/03/2025 | 92.80 | 93.84 | 92.62 | 93.29 | 4,321,600 | |
10/02/2025 | 94.13 | 95.26 | 92.27 | 92.52 | 5,428,600 | |
10/01/2025 | 93.40 | 95.06 | 92.97 | 94.58 | 4,794,600 | |
09/30/2025 | 93.74 | 94.20 | 92.69 | 93.72 | 7,318,300 | |
09/29/2025 | 96.31 | 96.49 | 93.79 | 94.97 | 8,700,500 | |
09/26/2025 | 96.17 | 98.73 | 95.97 | 97.57 | 6,812,900 | |
09/25/2025 | 94.32 | 96.18 | 94.32 | 95.92 | 8,076,300 | |
09/24/2025 | 93.62 | 95.76 | 93.14 | 94.75 | 7,935,600 | |
09/23/2025 | 91.75 | 94.65 | 91.75 | 92.61 | 8,241,900 | |
09/22/2025 | 90.66 | 91.98 | 90.24 | 91.16 | 5,798,800 | |
09/19/2025 | 92.93 | 92.97 | 90.53 | 91.07 | 15,284,100 |
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 | 9.2 B | 7.3 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 CEOs Directory Now
CEOs DirectoryScreen CEOs from public companies around the world |
| 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 | 0.0271 | |||
| Jensen Alpha | 0.0019 | |||
| Total Risk Alpha | (0.12) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | 0.0713 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional 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.