Quotes ConocoPhillips

Stocks

COP

US20825C1045

Oil & Gas Exploration and Production

Real-time Estimate Cboe BZX 01:03:43 31/10/26 am AEDT			5-day change	1st Jan Change
152.38 ^USD	+1.57%		+0.83%	+62.42%

10:23pm	Wall St Week Ahead-Midterm elections, earnings, jobs data loom for AI-wary market	RE
10:21pm	Trump touted a record Venezuela oil deal. Now reality is setting in	RE

Stock exchange

NYSE COP 152.18 $ +1.43% 46.68M $

Markets		Price	Change	Volumes
NYSE	COP	152.18USD	+1.43%	46.68M $
CBOE	COP	152.37USD	+1.59%	3.06M $
Börse Stuttgart	YCP	136.22EUR	+1.23%	28.61K €
Xetra	YCP	136.32EUR	+1.94%	26.86K €
Tradegate	YCP	137.00EUR	+1.56%	26.58K €
Deutsche Boerse AG	YCP	135.40EUR	+0.76%	12.19K €
Mexican S.E.	COP *	2,813.00MXN	+0.75%	90.02K $
Boerse Muenchen	YCP	136.38EUR	+1.37%	3.27K €
London S.E.	0QZA	151.00USD	+4.46%	1.51K $
Kazakhstan S.E.	COP_KZ	143.88USD	+0.14%	431.64 $
Swiss Exchange	COP	123.88CHF	-0.93%	0 CHF
Wiener Boerse	COPH	134.64EUR	+1.07%	0 €
Borsa Italiana	1COP	112.26EUR	-0.55%	0 €
CBOE	0QZA	134.64EUR	0.00%	0 €
CBOE		134.54EUR	0.00%	0 €
Lima	COPUS	147.96USD	-2.25%	0 $
Swiss Exchange	COP	149.48USD	-1.37%	0 $
Sao Paulo	COPH34	68.85BRL	+19.01%	9.09K R$
NEO Exchange	ZCOP	16.65CAD	-1.25%	8.32K $
Deutsche Boerse AG	YCP0	10.30EUR	+0.98%	0 €
Buenos Aires S.E.	COP	9,915.00ARS	+0.25%	85.5M $
Buenos Aires S.E.	COPD	6.260USD	-1.57%	1.16K $

Quotes 5-day view: ConocoPhillips

Delayed Quote NYSE

ConocoPhillips(COP) : Historical Chart (5-day)

	26/10/2026	27/10/2026	28/10/2026	29/10/2026	31/10/2026
Last	USD 151.37	USD 147.96	USD 149.06	USD 150.03	USD 152.18
Volume	5,278,507	5,696,771	5,426,133	5,132,784	306,738
Change	+0.38%	-2.25%	+0.74%	+0.65%	+1.57%
Opening	USD 149.24	USD 150.23	USD 148.79	USD 149.91	USD 152.48
High	USD 152.00	USD 151.56	USD 150.44	USD 150.58	USD 152.56
Low	USD 149.24	USD 147.47	USD 148.23	USD 148.36	USD 151.28

Performance

1 day	+1.64%
1 week	+0.83%
Current month	+21.49%
1 month	+21.49%
3 months	+27.74%
6 months	+20.88%
Current year	+62.42%
1 year	+72.50%
3 years	+28.70%
5 years	+103.84%
10 years	+249.93%

Volumes

markets

Daily volume

306,713

Estimated daily volume

6,373,965

Avg. Volume 20 sessions

5,855,082

Daily volume ratio

1.09

Avg. Volume 20 sessions USD

892,197,395.16

Record volume 1

62,071,830

Record volume 2

55,090,759

Record volume 3

49,188,160

Capital turnover ratio

Float rotation

Basic data

Market Cap (USD)

180,236,661,974

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)

180,054,347,318

Average Daily Capital Traded

0.5%

Indicators

Moving average 5 days

149.84

Moving average 20 days

140.02

Moving average 50 days

135.36

Moving average 100 days

125.39

Price spread / (MMA5)

-1.66%

Price spread / (MMA20)

-8.11%

Price spread / (MMA50)

-11.17%

Price spread / (MMA100)

-17.71%

STIM

RSI 9 days

69.8

RSI 14 days

68.78

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
CONOCOPHILLIPS	+1.57%	+0.83%	+72.50%	+28.70%	180B
CANADIAN NATURAL RESOURCES LIMITED	+1.16%	+0.73%	+73.90%	+76.35%	114B
EOG RESOURCES, INC.	+1.72%	+0.95%	+56.06%	+31.19%	85.09B
ADNOC GAS PLC	-0.32%	-1.26%	-11.33%	-2.80%	65.58B
OCCIDENTAL PETROLEUM CORPORATION	+0.96%	-1.00%	+56.09%	+3.02%	62.99B
ONEOK, INC.	+1.69%	+1.41%	+45.65%	+48.12%	60.41B
CENOVUS ENERGY INC.	+1.13%	-1.24%	+93.48%	+71.68%	59.38B
DEVON ENERGY CORPORATION	+1.38%	+0.40%	+61.18%	+11.75%	58.84B
DIAMONDBACK ENERGY, INC.	+1.83%	+1.86%	+47.44%	+32.29%	57.81B
WOODSIDE ENERGY GROUP LTD	+1.80%	+1.43%	+36.04%	-2.86%	43.8B
Average	+1.25%	+1.84%	+53.10%	+29.74%	78.77B
Weighted average by Cap.	+1.27%	+2.06%	+57.45%	+33.14%

See all sector performances

Historical Quotes: ConocoPhillips

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

b4d.YtFkWU0MAIXSzuxH-eO6olP-ciIh4mk3IExUq8KjVsM.DIgeaAR-Y-Phut8swLH1xDCbMRN1sVB6QQQ-4PLIGJk2hQ4sNGltwrWbuQ

Date	Price	Volume	Total
12:48:42 am	152.18	100	222,412
12:48:34 am	152.10	100	222,312
12:48:34 am	152.10	127	222,212
12:48:34 am	152.18	100	222,085
12:48:30 am	152.16	126	221,985
12:48:30 am	152.13	100	221,859
12:48:25 am	152.13	100	221,759
12:48:25 am	152.13	100	221,659
12:48:25 am	152.13	100	221,559
12:48:25 am	152.11	100	221,459

Chart

Duration

Period

More charts

Price Extremes

1 week	147.47	152.56
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	+60.27%
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%