EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0QZA: ConocoPhillips

19 Dec 2025
LAST:

92.13

CHANGE:
 0.18		OPEN:
92.43		HIGH:
93.99		ASK:
0.00		VOLUME:
5.1K
CHG(%):
0.19		PREV:
92.30		LOW:
92.13		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Dec 2592.4393.9992.1392.135.1K
18 Dec 2594.9194.9192.3092.301.7K
17 Dec 2591.6594.2891.0594.2212.7K
16 Dec 2594.3394.6990.8891.305.9K
15 Dec 2597.3997.3993.4093.606.0K
12 Dec 2597.1398.2395.3095.302.5K
11 Dec 2596.3897.6695.4696.2912.4K
10 Dec 2593.6495.7193.0095.704.7K
09 Dec 2592.7093.9491.9693.1410.1K
08 Dec 2594.6294.6291.9292.813.8K

PROFILE

Name:ConocoPhillips
About:ConocoPhillips explores for, produces, transports, and markets crude oil, bitumen, natural gas, liquefied natural gas (LNG), and natural gas liquids. The company operates in six segments: Alaska; Lower 48; Canada; Europe, Middle East and North Africa; Asia Pacific; and Other International. The company's portfolio includes unconventional plays in North America; conventional assets in North America, Europe, Asia, and Australia; global LNG developments; oil sands assets in Canada; and an inventory of global exploration prospects. It serves in the United States, Canada, China, Equatorial Guinea, Libya, Malaysia, Norway, Singapore, the United Kingdom, and internationally ConocoPhillips was founded in 1917 and is headquartered in Houston, Texas.
Address:925 North Eldridge Parkway, Houston, TX, United States, 77079-2703
Website:https://www.conocophillips.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.09 
Price to Sales:1.68 
Price to Book:1.70 
Profit Margin:0.15 
Operating Margin:0.20 
Return on Assets:0.08 
Return on Equity:0.16 
EPS Ratio:9.65 
DivYield:0.03 
Div/Share:3.12 
Revenue:59.386B 
EBITDA:25.143B 
Shares:1.151B 
Market Cap:106.058B 

TECHNICAL INDICATORS

MA5:92.710.6%
MA10:93.681.7%
MA20:91.690.5%
MA50:89.532.9%
MA100:92.070.1%
MA200:92.320.2%
STO9:11.97 
STO14:31.94
RSI14:52.74
WPR14:-59.25
MTM14:2.87
ROC14:0.03 
ATR:2.73 
Week High:98.236.6%
Week Low:90.881.4%
Month High:98.236.6%
Month Low:85.750.2%
Year High:108.1617.4%
Year Low:79.8815.3%
Volatility:5.00 

RECENT DIVIDENDS

Date Amount
17 Nov 2025$0.84
18 Aug 2025$0.78
15 Aug 2025$0.78
19 May 2025$0.78
16 May 2025$0.78
14 Feb 2025$0.78
08 Nov 2024$0.78
12 Aug 2024$0.78
10 May 2024$0.78
15 Feb 2024$0.78