Quotes ConocoPhillips

Stocks

COP

US20825C1045

Oil & Gas Exploration and Production

Real-time Estimate Cboe BZX 11:05:37 2026-11-11 EST			5-day change	1st Jan Change
136.78 ^USD	+0.88%		+0.10%	+46.44%

09:13am	Goldman Sachs Adjusts ConocoPhillips Price Target to $156 From $157	MT
06:15am	Bernstein Downgrades ConocoPhillips to Market Perform, Price Target is $122	MT

Stock exchange

NYSE COP 137.05 $ +1.08% 120M $

Markets		Price	Change	Volumes
NYSE	COP	137.05USD	+1.08%	120M $
CBOE	COP	136.75USD	+0.84%	4.91M $
Tradegate	YCP	123.70EUR	+1.83%	218K €
Mexican S.E.	COP *	2,532.00MXN	-1.02%	319K $
Deutsche Boerse AG	YCP	122.50EUR	+3.15%	11.02K €
CBOE	0QZA	118.90EUR	-0.98%	5.94K €
London S.E.	0QZA	135.39USD	-11.85%	2.44K $
Xetra	YCP	122.32EUR	+0.99%	1.1K €
Boerse Muenchen	YCP	123.82EUR	+1.71%	866.74 €
Kazakhstan S.E.	COP_KZ	147.13USD	+2.26%	147.13 $
CBOE		120.92EUR	-0.57%	120.92 €
Swiss Exchange	COP	112.36CHF	-0.20%	0 CHF
Wiener Boerse	COPH	121.24EUR	-0.25%	0 €
Börse Stuttgart	YCP	124.02EUR	+2.31%	0 €
Borsa Italiana	1COP	112.26EUR	-0.55%	0 €
Lima	COPUS	146.84USD	0.00%	0 $
Swiss Exchange	COP	135.96USD	-0.80%	0 $
Sao Paulo	COPH34	63.54BRL	+9.84%	27.89K R$
NEO Exchange	ZCOP	14.97CAD	-1.51%	2.31K $
Deutsche Boerse AG	YCP0	9.200EUR	+3.95%	0 €
Buenos Aires S.E.	COP	9,125.00ARS	+1.00%	2.49M $
Buenos Aires S.E.	COPD	5.720USD	-8.19%	1.54K $

Quotes 5-day view: ConocoPhillips

Delayed Quote NYSE

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

	2026-11-05	2026-11-06	2026-11-09	2026-11-10	2026-11-11
Last	US$135.46	US$136.27	US$134.47	US$135.59	US$137.02
Volume	9,229,613	7,662,970	10,566,756	9,145,330	875,482
Change	-1.08%	+0.60%	-1.32%	+0.83%	+0.88%
Opening	US$139.72	US$135.13	US$134.20	US$132.97	US$136.43
High	US$140.79	US$138.39	US$136.60	US$136.29	US$137.70
Low	US$135.34	US$134.19	US$133.40	US$131.12	US$135.43

Performance

1 day	+0.93%
1 week	+0.10%
Current month	-11.00%
1 month	-0.35%
3 months	+8.86%
6 months	+18.63%
Current year	+46.44%
1 year	+51.15%
3 years	+18.83%
5 years	+90.02%
10 years	+211.97%

Volumes

markets

Daily volume

874,512

Estimated daily volume

4,229,760

Avg. Volume 20 sessions

7,355,594

Daily volume ratio

0.58

Avg. Volume 20 sessions USD

1,006,134,925.29

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)

160,312,810,378

Net sales (USD)

61,548,000,000

Number of employees

9,600

Sales / Employee (USD)

6,411,250

Free-Float

52.35%

Free-Float capitalization (USD)

160,148,043,037

Average Daily Capital Traded

0.63%

Indicators

Moving average 5 days

135.75

Moving average 20 days

144.58

Moving average 50 days

137.01

Moving average 100 days

127.52

Price spread / (MMA5)

-0.76%

Price spread / (MMA20)

+5.70%

Price spread / (MMA50)

+0.16%

Price spread / (MMA100)

-6.78%

STIM

RSI 9 days

32.78

RSI 14 days

40.34

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	+0.88%	+0.10%	+51.15%	+18.83%	160B
CANADIAN NATURAL RESOURCES LIMITED	+2.11%	+0.92%	+53.90%	+55.30%	97.99B
EOG RESOURCES, INC.	+0.78%	+4.12%	+40.04%	+24.43%	78.56B
ADNOC GAS PLC	0.00%	+7.28%	-0.29%	+3.04%	70.8B
OCCIDENTAL PETROLEUM CORPORATION	+0.20%	-0.39%	+36.45%	-7.31%	56.89B
ONEOK, INC.	+0.82%	-0.12%	+28.08%	+36.85%	55.08B
CENOVUS ENERGY INC.	+2.97%	+2.07%	+58.25%	+61.66%	50.04B
DIAMONDBACK ENERGY, INC.	+0.83%	-1.71%	+21.34%	+13.64%	49.71B
DEVON ENERGY CORPORATION	+2.42%	+0.63%	+26.28%	-2.25%	49.47B
WOODSIDE ENERGY GROUP LTD	+0.52%	-4.16%	+18.21%	-3.53%	40.02B
Average	+1.18%	-5.26%	+33.34%	+20.07%	71B
Weighted average by Cap.	+1.15%	-5.17%	+37.00%	+22.14%

See all sector performances

Historical Quotes: ConocoPhillips

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

ae5783a77b2155.zTNICUZDSeEmpa4TNpARKLH6MvLAdcSX5M6xzTU8GRE.qAokQw92B5Nk8eIhYqAkRoHMQsSyDPCv0_zUnVRTWGWqRSFELTc5kRXxxQ

Date	Price	Volume	Total
10:50:37	137.02	169	620,645
10:50:37	137.02	100	620,476
10:50:37	137.05	100	620,376
10:50:37	137.05	100	620,276
10:50:30	137.05	100	620,176
10:50:30	137.02	100	620,076
10:50:21	137.00	100	619,976
10:50:20	137.02	159	619,876
10:50:09	137.05	100	619,717
10:50:08	137.08	100	619,617

Chart

Duration

Period

More charts

Price Extremes

1 week	131.12	140.79
1 month	131.12	154.28
Current year	93.13	154.28
1 year	85.7	154.28
3 years	79.88	154.28
5 years	66.06	154.28
10 years	20.84	154.28

Monthly variations

Annual variations

2026	+44.85%
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%