COP
ConocoPhillips (COP)
NYSE
$110.30+$0.33 (+0.30%)
Price as of Jun 23, 2026 7:59 PM EDT
  • $133.6B
    Market Cap
  • 27.10%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -8.93%
    Low Price$107.74
    High Price$119.92
  • 3 Months
    -12.93%
    Low Price$107.74
    High Price$133.80
  • 1 Year
    +23.58%
    Low Price$85.66
    High Price$133.80
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
109.48
110.57
108.85
109.97
+0.25%
7,226,224
06/22/2026
109.53
109.81
108.12
109.70
+1.82%
6,868,088
06/18/2026
109.81
109.88
106.99
107.74
-3.12%
22,893,945
06/17/2026
110.83
111.89
109.96
111.21
-0.12%
7,002,157
06/16/2026
109.85
111.36
109.48
111.34
-0.82%
8,197,480
06/15/2026
111.13
113.63
110.73
112.26
-4.03%
10,860,314
06/12/2026
114.25
118.51
113.80
116.98
+1.40%
6,616,223
06/11/2026
120.98
121.52
115.32
115.36
-3.80%
6,704,663
06/10/2026
118.00
121.39
117.64
119.92
+2.68%
8,723,311
06/09/2026
118.00
118.12
114.86
116.79
-1.77%
6,289,034
06/08/2026
117.97
120.02
117.97
118.89
+1.49%
4,758,804
06/05/2026
119.50
119.77
116.99
117.14
-1.75%
5,989,877
06/04/2026
117.98
119.58
117.60
119.23
+0.15%
4,813,506
06/03/2026
117.59
119.55
116.91
119.05
+1.87%
7,088,875
06/02/2026
115.48
117.45
115.37
116.87
+1.12%
6,314,191
06/01/2026
115.70
117.60
115.32
115.58
+1.40%
7,449,787
05/29/2026
114.12
114.55
112.64
113.98
-0.88%
12,402,915
05/28/2026
115.83
116.89
114.45
114.99
-0.12%
5,989,877
05/27/2026
115.21
116.45
114.24
115.13
-1.24%
5,830,455
05/26/2026
118.75
119.89
116.18
116.57
-3.23%
7,180,740
05/22/2026
120.05
121.59
119.60
120.46
-0.07%
4,952,398
05/21/2026
124.01
124.41
119.80
120.55
-1.48%
5,747,963
05/20/2026
124.27
126.00
121.77
122.36
-2.20%
5,665,690
05/19/2026
125.86
126.00
124.12
125.11
+0.46%
6,029,010
05/18/2026
122.00
125.15
120.39
124.54
+1.74%
5,805,066
05/15/2026
120.78
122.48
120.49
122.41
+2.89%
7,059,485
05/14/2026
117.13
119.52
117.01
118.97
+1.34%
5,316,393
05/13/2026
117.65
118.01
115.69
117.40
-0.40%
5,980,350
05/12/2026
116.67
118.25
115.68
117.87
+2.01%
6,875,255
05/11/2026
114.43
115.97
113.80
115.55
+2.23%
6,200,041
05/11/2026
$0.84 Dividend
05/08/2026
113.79
114.64
112.78
113.03
-0.88%
8,009,464
05/07/2026
115.27
115.38
113.21
114.03
-3.38%
10,356,589
05/06/2026
117.09
119.11
116.55
118.02
-3.58%
13,282,092
05/05/2026
123.15
123.83
122.11
122.41
-1.27%
7,258,347
05/04/2026
123.09
124.35
120.80
123.99
+1.40%
7,793,483
05/01/2026
124.08
124.83
121.57
122.28
-2.06%
7,784,340
04/30/2026
123.62
127.16
122.86
124.85
-1.93%
11,948,021
04/30/2026
$1.89 Earnings
04/29/2026
125.07
127.33
124.16
127.30
+3.16%
9,676,864
04/28/2026
123.25
123.64
121.56
123.40
+2.17%
7,241,071
04/27/2026
121.30
122.74
119.33
120.78
-0.07%
12,215,363
04/24/2026
122.56
123.22
119.60
120.86
-2.10%
10,968,293
04/23/2026
122.48
124.65
122.46
123.45
+1.44%
7,958,110
04/22/2026
120.54
122.32
120.02
121.70
+1.95%
6,562,715
04/21/2026
116.18
119.73
115.86
119.37
+3.27%
8,137,416
04/20/2026
115.98
117.35
115.21
115.59
+0.35%
6,124,319
04/17/2026
115.47
115.64
111.38
115.18
-4.55%
11,665,728
04/16/2026
118.63
121.53
118.49
120.67
+2.23%
6,904,336
04/15/2026
117.30
119.47
116.48
118.04
+0.11%
6,592,499
04/14/2026
120.74
121.38
117.08
117.91
-3.91%
9,849,214
04/13/2026
124.04
124.41
121.48
122.71
+0.87%
8,639,365
04/10/2026
122.39
123.13
120.43
121.65
-0.75%
10,487,613
04/09/2026
125.36
126.97
122.37
122.56
-1.40%
9,069,067
04/08/2026
121.26
124.96
119.81
124.30
-4.97%
12,713,760
04/07/2026
131.03
132.70
130.18
130.80
+0.10%
6,794,313
04/06/2026
129.54
130.76
128.40
130.67
+0.86%
4,210,017
04/02/2026
130.33
133.42
128.16
129.56
+1.67%
7,383,761
04/01/2026
127.20
128.97
125.51
127.43
-2.74%
12,979,932
03/31/2026
131.78
134.20
127.40
131.03
-0.67%
13,519,316
03/30/2026
134.15
134.87
130.94
131.91
-0.68%
8,913,896
03/27/2026
132.10
133.88
131.35
132.81
+0.41%
9,182,906
03/26/2026
128.68
132.56
128.68
132.27
+3.35%
8,168,016
03/25/2026
127.06
128.72
126.87
127.98
-0.32%
7,495,794
03/24/2026
126.59
130.03
126.50
128.40
+1.70%
10,439,710
03/23/2026
122.72
127.41
122.05
126.25
+0.21%
10,584,044
03/20/2026
125.37
127.18
125.18
125.98
+0.71%
32,172,440
03/19/2026
123.79
125.42
123.05
125.09
+1.92%
11,205,373
03/18/2026
122.89
123.95
122.20
122.74
+0.63%
10,273,029
03/17/2026
121.05
123.05
120.32
121.96
+1.28%
7,953,124
03/16/2026
120.30
121.48
119.51
120.43
-0.47%
7,556,780
03/13/2026
118.80
121.36
118.36
120.99
+1.36%
10,884,489
03/12/2026
117.13
120.10
116.79
119.37
+2.76%
12,766,368
03/11/2026
113.80
116.30
113.16
116.17
+2.52%
9,528,436
03/10/2026
115.26
115.68
112.10
113.31
-2.46%
13,917,875
03/09/2026
116.67
117.89
115.34
116.17
-0.03%
13,694,739
03/06/2026
117.89
118.60
115.74
116.21
+0.21%
11,554,613
03/05/2026
116.14
117.64
114.97
115.96
+1.01%
9,881,261
03/04/2026
115.53
116.57
113.59
114.80
-2.42%
10,160,639
03/03/2026
119.96
121.60
116.43
117.65
+0.24%
17,354,694
03/02/2026
118.40
118.42
114.87
117.37
+4.21%
19,667,899
02/27/2026
111.57
112.95
110.24
112.62
+2.49%
9,009,879
02/26/2026
108.36
110.87
107.31
109.88
+0.63%
7,205,841
02/25/2026
110.17
110.70
107.86
109.20
-0.52%
6,907,312
02/24/2026
109.43
110.08
107.60
109.77
+0.65%
5,152,249
02/23/2026
109.88
111.08
108.87
109.07
-0.59%
4,872,200
02/20/2026
110.40
110.62
108.77
109.71
-0.95%
6,822,988
02/19/2026
111.17
112.96
110.25
110.77
+0.97%
8,851,738
02/18/2026
109.11
109.99
108.04
109.70
+2.39%
9,456,225
02/18/2026
$0.84 Dividend
02/17/2026
109.98
111.27
106.25
107.14
-2.38%
7,619,442
02/13/2026
108.73
110.38
108.73
109.75
+0.54%
6,836,436
02/12/2026
109.54
110.30
107.06
109.16
-0.34%
12,517,721
02/11/2026
106.87
109.76
106.80
109.54
+3.45%
8,984,747
02/10/2026
106.92
107.05
105.50
105.88
-1.10%
5,255,320
02/09/2026
105.98
107.25
105.45
107.06
+1.00%
6,337,762
02/06/2026
103.67
106.50
103.54
106.00
+2.51%
6,756,124
02/05/2026
105.34
106.80
101.60
103.40
-2.43%
10,441,023
02/05/2026
$1.02 Earnings
02/04/2026
103.88
106.71
103.87
105.97
+2.55%
10,367,076