Quotes ConocoPhillips

Stocks

COP

US20825C1045

Oil & Gas Exploration and Production

Market Closed - NYSE 16:00:02 2026-08-14 EDT			5-day change	1st Jan Change
126.78 ^USD	+1.81%		+7.80%	+35.43%

08-14	Barclays Adjusts Price Target on ConocoPhillips to $150 From $155, Keeps Overweight Rating	MT
08-14	BP, XRG Partner on Venezuelan Offshore Gas Development as Oil Majors Tentatively Return -- Update	DJ

Stock exchange

NYSE COP 126.78 $ +1.81% 713M $

Markets		Price	Change	Volumes
NYSE	COP	126.78USD	+1.81%	713M $
CBOE	COP	126.78USD	+1.81%	20.08M $
Tradegate	YCP	109.58EUR	+1.46%	244K €
Xetra	YCP	109.02EUR	+0.44%	77.4K €
Mexican S.E.	COP *	2,158.55MXN	+1.54%	1.33M $
Deutsche Boerse AG	YCP	109.38EUR	-0.36%	43.75K €
London S.E.	0QZA	125.53USD	+8.82%	15.31K $
Kazakhstan S.E.	COP_KZ	124.00USD	-1.59%	15K $
Boerse Muenchen	YCP	109.48EUR	+1.37%	9.63K €
CBOE		107.06EUR	-1.85%	963.54 €
Borsa Italiana	1COP	108.72EUR	+0.02%	326.16 €
Swiss Exchange	COP	102.14CHF	+0.77%	0 CHF
Wiener Boerse	COPH	108.76EUR	-0.13%	0 €
Börse Stuttgart	YCP	109.28EUR	+1.13%	0 €
CBOE	0QZA	108.98EUR	+0.78%	0 €
Lima	COPUS	123.03USD	0.00%	0 $
Swiss Exchange	COP	125.84USD	+0.82%	0 $
Sao Paulo	COPH34	57.79BRL	+6.38%	62.01K R$
NEO Exchange	ZCOP	14.20CAD	+1.79%	5.69K $
Deutsche Boerse AG	YCP0	8.200EUR	-1.20%	0 €
Buenos Aires S.E.	COP	7,980.00ARS	+1.20%	204M $
Buenos Aires S.E.	COPD	5.240USD	+1.95%	875.08 $

Quotes 5-day view: ConocoPhillips

Delayed Quote NYSE

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

	2026-08-10	2026-08-11	2026-08-12	2026-08-13	2026-08-14
Last	US$123.03	US$125.92	US$127.30	US$124.52	US$126.78
Volume	7,267,275	5,922,811	6,063,435	7,247,953	5,626,504
Change	+4.61%	+2.35%	+1.10%	-2.18%	+1.81%
Opening	US$119.23	US$122.75	US$125.00	US$125.72	US$125.56
High	US$123.26	US$126.05	US$127.34	US$126.39	US$127.40
Low	US$119.17	US$122.57	US$124.81	US$124.12	US$125.37

Performance

1 day	+1.81%
1 week	+7.80%
Current month	+5.23%
1 month	+13.74%
3 months	+3.57%
6 months	+13.78%
Current year	+35.43%
1 year	+32.99%
3 years	+9.76%
5 years	+126.51%
10 years	+200.57%

Volumes

markets

Daily volume

5,626,504

Estimated daily volume

5,626,504

Avg. Volume 20 sessions

6,816,670

Daily volume ratio

0.83

Avg. Volume 20 sessions USD

864,217,422.6

Record volume 1

62,071,830

Record volume 2

55,090,759

Record volume 3

49,188,160

Capital turnover ratio

0.01

Float rotation

0.01

Basic data

Market Cap (USD)

152,305,565,587

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)

152,149,839,811

Average Daily Capital Traded

0.57%

Indicators

Moving average 5 days

125.51

Moving average 20 days

119.08

Moving average 50 days

114.23

Moving average 100 days

118.44

Price spread / (MMA5)

-1.00%

Price spread / (MMA20)

-6.07%

Price spread / (MMA50)

-9.90%

Price spread / (MMA100)

-6.58%

RSI 9 days

63.56

RSI 14 days

62.03

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	+1.81%	+7.80%	+32.99%	+9.76%	152B
CANADIAN NATURAL RESOURCES LIMITED	+0.09%	+4.67%	+61.07%	+64.50%	98.65B
EOG RESOURCES, INC.	+0.85%	+5.84%	+19.85%	+10.43%	74.8B
OCCIDENTAL PETROLEUM CORPORATION	+1.14%	+4.38%	+30.82%	-8.17%	58.34B
CENOVUS ENERGY INC.	+1.01%	+9.47%	+107.56%	+65.36%	57.29B
DIAMONDBACK ENERGY, INC.	+1.48%	+7.67%	+44.39%	+37.35%	56.7B
DEVON ENERGY CORPORATION	+3.29%	+6.68%	+36.09%	-6.79%	52.72B
WOODSIDE ENERGY GROUP LTD	+0.15%	+2.26%	+21.55%	-15.63%	43.94B
ECOPETROL S.A.	-0.19%	-2.71%	+49.72%	+18.98%	35.51B
EQT CORPORATION	+0.63%	+5.28%	+2.97%	+28.96%	34.04B
Average	+1.03%	+4.88%	+40.70%	+20.48%	66.43B
Weighted average by Cap.	+1.13%	+5.45%	+41.74%	+22.02%

See all sector performances

Historical Quotes: ConocoPhillips

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

fa35d4494.CDEdMZ7MjQUrpEj-_TntlpIOdYyY8ILtdFCkm3DVa0E.cQIrZvj75Ed-9A-umVbZx_V0Rrnqs--MQyXj9zWPADFHVVli1oH6MkbnKw

Date	Price	Volume	Total
16:00:02	126.78	910,734	3,621,660
15:59:59	126.78	900	2,710,926
15:59:59	126.78	6,650	2,710,026
15:59:59	126.78	1,931	2,703,376
15:59:59	126.78	477	2,701,445
15:59:59	126.78	100	2,700,968
15:59:59	126.78	200	2,700,868
15:59:59	126.78	100	2,700,668
15:59:59	126.78	368	2,700,568
15:59:59	126.78	242	2,700,200

Chart

Duration

Period

More charts

Course Extremes

1 week	119.16	127.4
1 month	113.21	127.4
Current year	93.13	135.87
1 year	85.57	135.87
3 years	79.88	135.87
5 years	51.41	138.49
10 years	20.84	138.49

Monthly variations

Annual variations

2026	+35.43%
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%