|
Market Closed -
NYSE
07:00:03 31/10/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 154.03 USD | +2.67% |
|
+2.14% | +64.54% |
| 31/10 | INSIGHT -Trump touted a record Venezuela oil deal. Now reality is setting in | RE |
| 31/10 | Wall St Week Ahead-Midterm US elections, earnings, jobs data loom for AI-wary stock market | RE |
Stock exchange
NYSE
COP 154.03 $
+2.67%
1.08B
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COP | 154.03USD | +2.67% | 1.08B $ | ||
CBOE
| COP | 154.04USD | +2.71% | 40.38M $ | |
|
Tradegate
| YCP | 137.64EUR | +2.03% | 144K € | |
|
London S.E.
| 0QZA | 153.59USD | +1.72% | 106K $ | |
|
Deutsche Boerse AG
| YCP | 137.18EUR | +2.08% | 32.92K € | |
|
Börse Stuttgart
| YCP | 137.46EUR | +2.16% | 28.87K € | |
|
Xetra
| YCP | 137.44EUR | +2.78% | 27.08K € | |
|
Boerse Muenchen
| YCP | 137.52EUR | +2.21% | 8.8K € | |
|
Mexican S.E.
| COP * | 2,813.00MXN | +0.75% | 90.02K $ | |
|
Kazakhstan S.E.
| COP_KZ | 143.88USD | +0.14% | 431.64 $ | |
|
Swiss Exchange
| COP | 125.48CHF | +1.29% | 0 CHF | |
|
Wiener Boerse
| COPH | 137.42EUR | +2.71% | 0 € | |
|
Borsa Italiana
| 1COP | 112.26EUR | -0.55% | 0 € | |
|
CBOE
| 0QZA | 99.18EUR | 0.00% | 0 € | |
|
CBOE
| 134.54EUR | 0.00% | 0 € | ||
|
Lima
| COPUS | 147.96USD | 0.00% | 0 $ | |
|
Swiss Exchange
| COP | 152.32USD | +1.90% | 0 $ | |
| COPH34 | 70.15BRL | +21.26% | 59.49K R$ | ||
| ZCOP | 16.65CAD | -1.25% | 8.32K $ | ||
|
Deutsche Boerse AG
| YCP0 | 10.40EUR | +1.96% | 0 € | |
| COP | 10,210.00ARS | +2.98% | 91.18M $ | ||
|
Buenos Aires S.E.
| COPD | 6.260USD | -1.57% | 1.16K $ |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 151.37 | USD 147.96 | USD 149.06 | USD 150.03 | USD 154.03 |
| Volume | 5,278,507 | 5,696,771 | 5,426,133 | 5,132,784 | 7,033,203 |
| Change | +0.38% | -2.25% | +0.74% | +0.65% | +2.67% |
| 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 154.28 |
| Low | USD 149.24 | USD 147.47 | USD 148.23 | USD 148.36 | USD 151.28 |
Performance
| 1 day | +2.67% | ||
| 1 week | +2.14% | ||
| Current month | +23.08% | ||
| 1 month | +23.08% | ||
| 3 months | +29.40% | ||
| 6 months | +22.46% | ||
| Current year | +64.54% | ||
| 1 year | +74.76% | ||
| 3 years | +30.38% | ||
| 5 years | +106.78% | ||
| 10 years | +242.52% |
Volumes
marketsDaily volume
7,033,203
Estimated daily volume
7,033,203
Avg. Volume 20 sessions
5,792,296
Daily volume ratio
1.21
Avg. Volume 20 sessions USD
892,187,352.88
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)
185,042,011,890
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)
184,854,836,482
Average Daily Capital Traded
0.48%
Indicators
Moving average 5 days
150.49
Moving average 20 days
141.17
Moving average 50 days
135.75
Moving average 100 days
125.76
Price spread / (MMA5)
-2.30%
Price spread / (MMA20)
-8.35%
Price spread / (MMA50)
-11.87%
Price spread / (MMA100)
-18.35%
RSI 9 days
71.66
RSI 14 days
69.99
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.67% | +2.14% | +74.76% | +30.38% | 185B | |
| +1.78% | +1.69% | +75.55% | +78.02% | 116B | |
| +2.05% | +1.54% | +56.97% | +31.96% | 86.83B | |
| -0.32% | -1.26% | -11.33% | -2.80% | 65.37B | |
| +1.57% | -0.26% | +57.25% | +3.78% | 63.98B | |
| +1.30% | +1.29% | +45.49% | +47.95% | 61.2B | |
| +1.69% | -0.43% | +95.06% | +73.08% | 60.51B | |
| +1.92% | +1.48% | +62.92% | +12.95% | 59.97B | |
| +2.74% | +3.08% | +49.19% | +33.86% | 59.39B | |
| +1.80% | +1.43% | +36.04% | -2.86% | 44.58B | |
| Average | +1.55% | +1.07% | +54.19% | +30.63% | 80.27B | |
| Weighted average by Cap. | +1.73% | +1.26% | +58.91% | +34.27% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
14a29b.hTzgDypoqTJHuBi1bpK_ZXSARhgCXVfc0kl7kcNzo78.72OGZ1Ip-3Fz1kz4Cd6SUwOta0xnLhS0oydWxbYS0eDtb6pEZwnudCbUcw
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:00:03 am | 154.03 | 965,086 | 3,650,420 |
| 06:59:59 am | 154.04 | 426 | 2,685,334 |
| 06:59:59 am | 154.05 | 1,280 | 2,684,908 |
| 06:59:59 am | 154.05 | 890 | 2,683,628 |
| 06:59:59 am | 154.05 | 100 | 2,682,738 |
| 06:59:59 am | 154.05 | 660 | 2,682,638 |
| 06:59:59 am | 154.06 | 939 | 2,681,978 |
| 06:59:59 am | 154.06 | 200 | 2,681,039 |
| 06:59:59 am | 154.05 | 2,609 | 2,680,839 |
| 06:59:59 am | 154.05 | 135 | 2,678,230 |
Price Extremes
| 1 week | 147.47 |  | 154.28 |
| 1 month | 124.81 | | 154.28 |
| Current year | 93.13 | | 154.28 |
| 1 year | 85.57 | | 154.28 |
| 3 years | 79.88 | | 154.28 |
| 5 years | 66.06 | | 154.28 |
| 10 years | 20.84 | | 154.28 |
Monthly variations
Annual variations
| 2026 | +64.54% | ||
| 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
