COP
ConocoPhillips (COP)
NYSE
$141.72+$1.66 (+1.19%)
Price as of Nov 13, 2026 1:04 PM EST
  • $165.6B
    Market Cap
  • 61.57%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +1.82%
    Low Price$134.47
    High Price$154.03
  • 3 Months
    +10.76%
    Low Price$125.15
    High Price$154.03
  • 1 Year
    +61.57%
    Low Price$84.75
    High Price$154.03
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
138.65
140.91
137.38
140.06
+1.60%
4,676,139
11/11/2026
136.43
137.94
135.43
137.86
+1.67%
5,000,752
11/10/2026
132.97
136.29
131.12
135.59
+0.83%
9,145,331
11/09/2026
134.20
136.60
133.40
134.47
-1.32%
10,566,708
11/06/2026
135.13
138.39
134.19
136.27
+0.60%
7,663,057
11/05/2026
139.72
140.79
135.34
135.46
-1.08%
9,202,665
11/05/2026
$3.27 Earnings
11/04/2026
143.28
143.28
134.72
136.94
-5.17%
11,373,086
11/03/2026
145.18
146.90
143.60
144.40
-1.66%
9,274,410
11/02/2026
151.76
152.60
146.54
146.84
-4.67%
9,216,435
10/30/2026
152.48
154.28
151.28
154.03
+2.67%
7,033,204
10/29/2026
149.91
150.58
148.36
150.03
+0.65%
5,132,785
10/28/2026
148.79
150.44
148.23
149.06
+0.74%
5,426,134
10/27/2026
150.23
151.56
147.47
147.96
-2.25%
5,696,832
10/26/2026
149.24
152.00
149.24
151.37
+0.38%
5,729,264
10/23/2026
147.11
152.77
146.11
150.80
+3.55%
7,254,760
10/22/2026
146.85
147.55
143.31
145.63
-0.03%
5,575,642
10/21/2026
145.61
147.42
143.94
145.67
-0.19%
6,295,369
10/20/2026
147.15
147.15
142.80
145.95
+0.49%
5,317,105
10/19/2026
145.73
146.70
144.27
145.24
-0.87%
4,342,939
10/16/2026
142.69
146.59
142.24
146.51
+3.37%
7,771,480
10/15/2026
143.00
143.13
140.81
141.73
-0.43%
8,342,132
10/14/2026
142.00
142.55
140.90
142.34
+1.02%
5,672,269
10/13/2026
138.47
141.06
138.00
140.90
+2.43%
6,524,520
10/12/2026
136.01
137.63
135.76
137.56
+2.58%
4,419,679
10/09/2026
133.85
135.56
132.94
134.10
-0.07%
3,838,930
10/08/2026
132.76
134.77
132.14
134.19
+3.35%
6,074,581
10/07/2026
131.29
132.12
128.68
129.84
+0.38%
4,791,901
10/06/2026
128.19
130.07
127.78
129.35
+0.74%
5,839,324
10/05/2026
127.00
128.85
124.81
128.40
+1.30%
5,707,671
10/02/2026
125.01
127.13
125.01
126.75
-0.24%
5,277,595
10/01/2026
124.35
127.34
124.23
127.06
+1.53%
6,070,501
09/30/2026
125.93
126.56
124.95
125.15
-0.23%
6,491,195
09/29/2026
123.63
126.18
123.46
125.44
-0.48%
7,506,695
09/28/2026
129.36
129.36
125.82
126.04
-0.99%
6,198,077
09/25/2026
127.40
128.56
126.97
127.30
-1.58%
5,133,403
09/24/2026
129.60
130.97
128.67
129.34
+0.98%
5,362,096
09/23/2026
126.20
129.50
125.85
128.09
+2.25%
5,060,432
09/22/2026
125.98
127.26
124.47
125.27
-1.77%
9,070,091
09/21/2026
130.28
130.95
127.24
127.53
-3.26%
6,157,048
09/18/2026
132.84
133.33
131.48
131.83
-1.02%
18,520,090
09/17/2026
131.30
133.40
130.97
133.19
+0.49%
7,330,343
09/16/2026
138.42
139.19
132.38
132.54
-6.15%
9,049,801
09/15/2026
137.57
141.62
136.32
141.22
+3.33%
6,562,637
09/14/2026
138.89
139.82
136.05
136.67
-0.50%
7,054,026
09/11/2026
136.44
137.66
135.53
137.35
+0.23%
5,615,511
09/10/2026
138.75
138.89
134.70
137.04
+0.37%
5,598,179
09/09/2026
137.01
137.87
136.15
136.53
+1.10%
5,552,716
09/08/2026
136.15
137.53
134.14
135.04
+0.58%
5,175,998
09/04/2026
134.60
135.42
132.57
134.26
-1.08%
5,497,255
09/03/2026
136.39
137.42
135.44
135.72
-1.08%
4,986,585
09/02/2026
134.96
137.37
134.65
137.20
+0.74%
6,020,731
09/01/2026
135.00
136.30
133.64
136.19
+2.79%
6,418,495
08/31/2026
132.78
134.29
131.10
132.49
+1.64%
8,854,186
08/28/2026
129.95
130.84
129.37
130.35
+0.64%
4,648,330
08/27/2026
130.00
130.20
128.00
129.52
-0.83%
6,679,521
08/26/2026
130.09
132.72
130.08
130.61
-0.93%
5,817,137
08/25/2026
131.09
132.92
130.17
131.84
-1.13%
6,245,422
08/24/2026
134.09
135.63
132.93
133.35
-1.13%
6,137,946
08/21/2026
134.89
135.88
134.45
134.87
-0.01%
8,696,901
08/20/2026
132.50
135.87
132.23
134.89
+3.30%
9,358,399
08/19/2026
130.21
132.38
129.86
130.58
+0.66%
7,845,715
08/18/2026
129.00
130.12
128.10
129.72
+1.69%
5,339,258
08/17/2026
126.15
127.86
125.14
127.56
+1.29%
6,963,675
08/17/2026
$0.84 Dividend
08/14/2026
124.73
126.56
124.54
125.94
+1.81%
5,626,505
08/13/2026
124.89
125.55
123.30
123.69
-2.18%
7,247,953
08/12/2026
124.17
126.50
123.98
126.46
+1.10%
6,977,107
08/11/2026
121.94
125.21
121.75
125.09
+2.35%
5,922,813
08/10/2026
118.44
122.44
118.38
122.21
+4.61%
7,276,538
08/07/2026
114.84
117.73
114.13
116.83
+0.73%
7,866,038
08/06/2026
119.20
119.25
114.67
115.99
+1.50%
8,648,507
08/06/2026
$3.24 Earnings
08/05/2026
118.01
118.36
113.95
114.28
-2.46%
7,888,792
08/04/2026
116.86
117.68
115.31
117.16
-1.02%
7,115,815
08/03/2026
117.75
118.49
116.36
118.37
-1.10%
6,554,949
07/31/2026
118.66
120.03
117.05
119.68
+1.22%
5,801,884
07/30/2026
115.43
118.33
115.43
118.24
+0.82%
6,497,010
07/29/2026
117.17
118.21
116.48
117.28
+3.47%
5,992,587
07/28/2026
115.22
116.41
112.46
113.34
-1.28%
7,641,603
07/27/2026
116.44
117.70
114.70
114.81
-3.89%
7,323,134
07/24/2026
119.47
120.88
118.84
119.46
+0.05%
4,392,516
07/23/2026
120.44
121.56
119.19
119.40
+1.19%
7,055,873
07/22/2026
118.15
118.95
117.69
118.00
+1.10%
4,691,848
07/21/2026
115.85
116.77
114.95
116.72
+1.57%
5,062,310
07/20/2026
113.03
115.91
112.51
114.91
+0.85%
6,725,943
07/17/2026
114.90
115.49
112.69
113.95
+1.66%
5,844,519
07/16/2026
111.48
112.14
111.06
112.09
+1.24%
4,916,366
07/15/2026
111.28
111.71
108.82
110.72
-0.37%
5,954,253
07/14/2026
112.33
112.99
109.41
111.13
-0.87%
6,491,066
07/13/2026
110.23
112.47
110.23
112.10
+3.49%
5,975,656
07/10/2026
108.13
108.70
106.90
108.32
+0.94%
6,977,861
07/09/2026
109.29
109.75
107.08
107.30
-2.44%
6,614,373
07/08/2026
109.30
110.60
108.35
109.99
+2.10%
9,079,595
07/07/2026
104.01
108.09
103.86
107.72
+4.69%
6,754,726
07/06/2026
103.66
103.93
102.71
102.89
-1.10%
5,394,354
07/02/2026
103.43
104.07
102.78
104.04
+1.46%
6,934,402
07/01/2026
102.91
104.09
102.01
102.54
-0.71%
5,739,494
06/30/2026
103.82
104.47
102.97
103.27
-0.23%
10,287,239
06/29/2026
105.18
105.99
103.44
103.51
-1.66%
5,906,031