COP
ConocoPhillips (COP)
NYSE
$137.64+$0.29 (+0.21%)
Price as of Sep 11, 2026 7:56 PM EDT
  • $165.0B
    Market Cap
  • 53.28%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +9.80%
    Low Price$125.94
    High Price$137.35
  • 3 Months
    +19.86%
    Low Price$102.54
    High Price$137.35
  • 1 Year
    +53.28%
    Low Price$83.04
    High Price$137.35
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
105.65
106.09
103.95
105.26
-0.42%
11,265,295
06/25/2026
104.61
106.50
104.53
105.70
-0.48%
7,837,925
06/24/2026
106.80
107.31
105.55
106.21
-2.77%
7,320,397
06/23/2026
108.75
109.84
108.13
109.24
+0.25%
7,226,224
06/22/2026
108.80
109.08
107.40
108.97
+1.82%
6,868,088
06/18/2026
109.08
109.15
106.28
107.03
-3.12%
22,893,945
06/17/2026
110.09
111.15
109.23
110.47
-0.12%
7,002,157
06/16/2026
109.12
110.62
108.75
110.60
-0.82%
8,197,480
06/15/2026
110.39
112.88
110.00
111.52
-4.03%
10,860,314
06/12/2026
113.49
117.72
113.05
116.20
+1.40%
6,616,223
06/11/2026
120.18
120.71
114.56
114.60
-3.80%
6,704,663
06/10/2026
117.22
120.59
116.86
119.13
+2.68%
8,723,311
06/09/2026
117.22
117.34
114.10
116.02
-1.77%
6,289,034
06/08/2026
117.19
119.22
117.19
118.10
+1.49%
4,758,804
06/05/2026
118.71
118.98
116.21
116.36
-1.75%
5,989,877
06/04/2026
117.20
118.78
116.82
118.44
+0.15%
4,813,506
06/03/2026
116.81
118.76
116.14
118.26
+1.87%
7,088,875
06/02/2026
114.71
116.67
114.60
116.10
+1.12%
6,314,191
06/01/2026
114.93
116.82
114.56
114.81
+1.40%
7,449,787
05/29/2026
113.36
113.79
111.89
113.22
-0.88%
12,402,915
05/28/2026
115.06
116.12
113.69
114.23
-0.12%
5,989,877
05/27/2026
114.44
115.68
113.48
114.37
-1.24%
5,830,455
05/26/2026
117.96
119.09
115.41
115.80
-3.23%
7,180,740
05/22/2026
119.25
120.78
118.81
119.66
-0.07%
4,952,398
05/21/2026
123.19
123.59
119.01
119.75
-1.48%
5,747,963
05/20/2026
123.45
125.17
120.96
121.55
-2.20%
5,665,690
05/19/2026
125.03
125.16
123.30
124.28
+0.46%
6,029,010
05/18/2026
121.19
124.32
119.59
123.71
+1.74%
5,805,066
05/15/2026
119.98
121.67
119.69
121.60
+2.89%
7,059,485
05/14/2026
116.35
118.73
116.23
118.18
+1.34%
5,316,393
05/13/2026
116.87
117.22
114.92
116.62
-0.40%
5,980,350
05/12/2026
115.90
117.47
114.91
117.09
+2.01%
6,875,255
05/11/2026
113.67
115.20
113.05
114.78
+2.23%
6,200,041
05/11/2026
$0.84 Dividend
05/08/2026
113.04
113.88
112.03
112.28
-0.88%
8,009,464
05/07/2026
114.51
114.62
112.46
113.28
-3.38%
10,356,589
05/06/2026
116.31
118.33
115.78
117.24
-3.58%
13,282,092
05/05/2026
122.34
123.01
121.30
121.60
-1.27%
7,258,347
05/04/2026
122.27
123.52
120.00
123.17
+1.40%
7,793,483
05/01/2026
123.26
124.00
120.76
121.47
-2.06%
7,784,340
04/30/2026
122.80
126.31
122.04
124.02
-1.93%
11,948,021
04/30/2026
$1.89 Earnings
04/29/2026
124.24
126.49
123.33
126.46
+3.16%
9,676,864
04/28/2026
122.44
122.82
120.75
122.59
+2.17%
7,241,071
04/27/2026
120.50
121.92
118.54
119.98
-0.07%
12,215,363