|
Real-time Estimate
Cboe BZX
02:07:32 30/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 148.50 USD | -0.38% |
|
+2.79% | +59.91% |
| 11:58pm | William Blair Initiates Coverage on ConocoPhillips With Market Perform Rating | MT |
| 10:34pm | East Timor seeking new partners for gas field after Woodside exit | RE |
Stock exchange
NYSE
COP 149.64 $
+0.39%
95.71M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COP | 149.64USD | +0.39% | 95.71M $ | ||
CBOE
| COP | 148.54USD | -0.36% | 3.7M $ | |
|
Kazakhstan S.E.
| COP_KZ | 143.68USD | -5.91% | 818K $ | |
|
Tradegate
| YCP | 134.54EUR | +0.66% | 103K € | |
|
Deutsche Boerse AG
| YCP | 134.38EUR | +1.04% | 13.3K € | |
|
Mexican S.E.
| COP * | 2,792.00MXN | -2.00% | 154K $ | |
|
Xetra
| YCP | 135.14EUR | +0.36% | 5.95K € | |
|
London S.E.
| 0QZA | 151.00USD | +4.46% | 1.51K $ | |
|
Swiss Exchange
| COP | 123.88CHF | -0.93% | 0 CHF | |
|
Wiener Boerse
| COPH | 134.64EUR | +1.07% | 0 € | |
|
Börse Stuttgart
| YCP | 134.08EUR | +0.51% | 0 € | |
|
Boerse Muenchen
| YCP | 134.36EUR | +0.37% | 0 € | |
|
Borsa Italiana
| 1COP | 112.26EUR | -0.55% | 0 € | |
|
CBOE
| 0QZA | 99.18EUR | 0.00% | 0 € | |
|
CBOE
| 134.54EUR | 0.00% | 0 € | ||
|
Lima
| COPUS | 151.37USD | +0.12% | 0 $ | |
|
Swiss Exchange
| COP | 149.48USD | -1.37% | 0 $ | |
| COPH34 | 66.75BRL | +15.38% | 667.5 R$ | ||
| ZCOP | 16.86CAD | +5.38% | 13.4K $ | ||
|
Deutsche Boerse AG
| YCP0 | 10.20EUR | 0.00% | 0 € | |
| COP | 9,890.00ARS | +0.61% | 111M $ | ||
|
Buenos Aires S.E.
| COPD | 6.260USD | -1.57% | 1.16K $ |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 150.80 | USD 151.37 | USD 147.96 | USD 149.06 | USD 149.65 |
| Volume | 7,254,759 | 5,278,507 | 5,696,771 | 5,426,133 | 639,552 |
| Change | +3.55% | +0.38% | -2.25% | +0.74% | -0.38% |
| Opening | USD 147.11 | USD 149.24 | USD 150.23 | USD 148.79 | USD 149.91 |
| High | USD 152.77 | USD 152.00 | USD 151.56 | USD 150.44 | USD 150.58 |
| Low | USD 146.11 | USD 149.24 | USD 147.47 | USD 148.23 | USD 149.02 |
Performance
| 1 day | -0.31% | ||
| 1 week | +2.79% | ||
| Current month | +19.61% | ||
| 1 month | +19.34% | ||
| 3 months | +26.80% | ||
| 6 months | +16.72% | ||
| Current year | +59.91% | ||
| 1 year | +69.95% | ||
| 3 years | +26.71% | ||
| 5 years | +100.96% | ||
| 10 years | +244.52% |
Volumes
marketsDaily volume
639,552
Estimated daily volume
3,021,506
Avg. Volume 20 sessions
5,812,800
Daily volume ratio
0.52
Avg. Volume 20 sessions USD
863,200,800
Record volume 1
62,071,830
Record volume 2
55,090,759
Record volume 3
49,188,160
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
179,071,364,619
Net sales (USD)
61,548,000,000
Number of employees
9,600
Sales / Employee (USD)
6,411,250
Free-Float
53.2%
Free-Float capitalization (USD)
178,890,228,696
Average Daily Capital Traded
0.48%
Indicators
Moving average 5 days
148.96
Moving average 20 days
138.82
Moving average 50 days
134.97
Moving average 100 days
125.08
Price spread / (MMA5)
+0.31%
Price spread / (MMA20)
-6.52%
Price spread / (MMA50)
-9.11%
Price spread / (MMA100)
-15.77%
STIM
RSI 9 days
67.67
RSI 14 days
67.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.38% | +2.79% | +69.95% | +26.71% | 179B | |
| -0.72% | +2.03% | +71.83% | +74.87% | 113B | |
| -0.60% | +1.87% | +51.81% | +28.27% | 84.41B | |
| 0.00% | -1.26% | -11.80% | -2.48% | 65.57B | |
| -1.13% | +0.29% | +54.46% | +1.64% | 62.84B | |
| +0.18% | +1.85% | +42.32% | +45.77% | 59.6B | |
| -1.52% | +3.70% | +59.13% | +10.46% | 58.96B | |
| -1.68% | +0.38% | +89.29% | +70.32% | 59.39B | |
| -0.91% | +4.35% | +43.22% | +29.84% | 57.75B | |
| +1.90% | -3.59% | +34.95% | -6.99% | 43B | |
| Average | -0.23% | +0.24% | +50.52% | +27.84% | 78.34B | |
| Weighted average by Cap. | -0.25% | +0.75% | +54.84% | +31.27% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f27a14ace.yOBAJCeX8TPve1J9e2PkGVAuSwn6K6N74Enho28oKF8.p5UtCRPuuWaBHRY8AjWxTgNrBmeJYdNW0XyU5D9DeBerjzQWZd6TaZtONQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:52:22 am | 149.64 | 100 | 413,272 |
| 01:52:14 am | 149.64 | 100 | 413,172 |
| 01:52:14 am | 149.64 | 100 | 413,072 |
| 01:52:14 am | 149.63 | 100 | 412,972 |
| 01:52:10 am | 149.64 | 100 | 412,872 |
| 01:51:50 am | 149.60 | 155 | 412,772 |
| 01:51:43 am | 149.65 | 100 | 412,617 |
| 01:51:41 am | 149.66 | 168 | 412,517 |
| 01:51:34 am | 149.67 | 100 | 412,349 |
| 01:51:33 am | 149.71 | 100 | 412,249 |
Price Extremes
| 1 week | 146.11 |  | 152.77 |
| 1 month | 124.23 | | 152.77 |
| Current year | 93.13 | | 152.77 |
| 1 year | 85.57 | | 152.77 |
| 3 years | 79.88 | | 152.77 |
| 5 years | 66.06 | | 152.77 |
| 10 years | 20.84 | | 152.77 |
Monthly variations
Annual variations
| 2026 | +59.24% | ||
| 2025 | -5.61% | ||
| 2024 | -14.56% | ||
| 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
- Stocks
- COP Stock
- Quotes ConocoPhillips
Select your edition
All financial news and data tailored to specific country editions
