Quotes ConocoPhillips

Stocks

COP

US20825C1045

Oil & Gas Exploration and Production

Market Closed - NYSE 07:00:02 30/10/26 am AEDT			After hours 07:42:32 am
150.03 ^USD	+0.65%		150.36	+0.22%

03:45am	East Timor seeking new partners for gas field after Woodside exit	RE
11:58pm	William Blair Initiates Coverage on ConocoPhillips With Market Perform Rating	MT

Stock exchange

NYSE COP 150.03 $ +0.65% 671M $

Markets		Price	Change	Volumes
NYSE	COP	150.03USD	+0.65%	671M $
CBOE	COP	149.98USD	+0.61%	25.68M $
Kazakhstan S.E.	COP_KZ	143.68USD	-5.91%	818K $
Tradegate	YCP	133.16EUR	-0.37%	118K €
Boerse Muenchen	YCP	134.20EUR	+0.25%	14.36K €
Deutsche Boerse AG	YCP	134.38EUR	+1.04%	13.3K €
Xetra	YCP	133.72EUR	-0.70%	11.5K €
Mexican S.E.	COP *	2,792.00MXN	-2.00%	154K $
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	134.56EUR	+0.87%	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 $
Sao Paulo	COPH34	67.41BRL	+16.53%	65.52K R$
NEO Exchange	ZCOP	16.86CAD	+5.38%	13.4K $
Deutsche Boerse AG	YCP0	10.20EUR	0.00%	0 €
Buenos Aires S.E.	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

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

	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 150.03
Volume	7,254,759	5,278,507	5,696,771	5,426,133	4,470,614
Change	+3.55%	+0.38%	-2.25%	+0.74%	+0.65%
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 148.36

Performance

1 day	+0.87%
1 week	+3.02%
Current month	+19.88%
1 month	+19.60%
3 months	+27.08%
6 months	+16.98%
Current year	+60.27%
1 year	+70.33%
3 years	+26.99%
5 years	+101.41%
10 years	+245.29%

Volumes

markets

Daily volume

4,470,614

Estimated daily volume

4,470,614

Avg. Volume 20 sessions

5,812,800

Daily volume ratio

0.77

Avg. Volume 20 sessions USD

872,094,384

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)

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

0.49%

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)

-0.71%

Price spread / (MMA20)

-7.47%

Price spread / (MMA50)

-10.04%

Price spread / (MMA100)

-16.63%

STIM

RSI 9 days

67.67

RSI 14 days

67.39

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	+0.65%	+3.02%	+70.33%	+26.99%	179B
CANADIAN NATURAL RESOURCES LIMITED	+0.35%	+2.05%	+71.87%	+74.91%	113B
EOG RESOURCES, INC.	+0.81%	+2.70%	+53.04%	+29.31%	84.41B
ADNOC GAS PLC	0.00%	-1.57%	-12.53%	-0.63%	65.57B
OCCIDENTAL PETROLEUM CORPORATION	+0.24%	+0.82%	+55.27%	+2.17%	62.84B
ONEOK, INC.	+1.35%	+2.04%	+42.59%	+46.04%	59.6B
DEVON ENERGY CORPORATION	-0.20%	+4.05%	+59.66%	+10.83%	58.96B
CENOVUS ENERGY INC.	-0.40%	+0.31%	+89.16%	+70.21%	59.39B
DIAMONDBACK ENERGY, INC.	+0.10%	+4.71%	+43.72%	+30.30%	57.75B
WOODSIDE ENERGY GROUP LTD	+1.90%	-3.59%	+34.95%	-6.99%	43B
Average	+0.69%	+0.24%	+50.81%	+28.31%	78.34B
Weighted average by Cap.	+0.74%	+0.75%	+55.16%	+31.73%

See all sector performances

Historical Quotes: ConocoPhillips

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

2f6db1e60994256a75672e059292e.fEuYc27j9TCKB0deqbCgl3Tiu_lwM0zsVDarc9BgCyo.HnvVEiOnklvObDAEzdrUxxPQiLs_SQGYNXngGqYDQnlFIqlAJpG_Xd8yEg

Date	Price	Volume	Total
07:00:02 am	150.03	1,036,108	3,062,547
07:00:00 am	150.04	1,332	2,026,439
07:00:00 am	150.04	7,280	2,025,107
07:00:00 am	150.04	400	2,017,827
07:00:00 am	150.04	268	2,017,427
07:00:00 am	150.03	500	2,017,159
06:59:59 am	150.01	100	2,016,659
06:59:59 am	150.01	208	2,016,559
06:59:59 am	150.02	100	2,016,351
06:59:59 am	150.02	100	2,016,251

Chart

Duration

Period

More charts

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%