Quotes ConocoPhillips

Stocks

COP

US20825C1045

Oil & Gas Exploration and Production

Market Closed - NYSE 16:00:02 2026-11-13 EST			After hours 18:53:04
142.28 ^USD	+1.59%		142.64	+0.25%

11-13	Norway's Supreme Court invalidates permits for North Sea oil fields, review awaits	FW
11-12	Alaska crude oil production to rise 13% in 2027, EIA says	RE

Stock exchange

NYSE COP 142.28 $ +1.59% 835M $

Markets		Price	Change	Volumes
NYSE	COP	142.28USD	+1.59%	835M $
CBOE	COP	142.35USD	+1.61%	31.27M $
Mexican S.E.	COP *	2,594.00MXN	+2.45%	5M $
Tradegate	YCP	129.16EUR	+1.94%	60.45K €
Boerse Muenchen	YCP	129.34EUR	+1.89%	5.69K €
Deutsche Boerse AG	YCP	128.70EUR	+3.37%	4.25K €
London S.E.	0QZA	135.39USD	-11.85%	2.44K $
Xetra	YCP	129.00EUR	+2.32%	1.94K €
CBOE		129.04EUR	+6.72%	774.24 €
Kazakhstan S.E.	COP_KZ	147.13USD	+2.26%	147.13 $
Swiss Exchange	COP	118.08CHF	+2.27%	0 CHF
Wiener Boerse	COPH	126.20EUR	+2.10%	0 €
Börse Stuttgart	YCP	128.94EUR	+1.94%	0 €
Borsa Italiana	1COP	112.26EUR	-0.55%	0 €
CBOE	0QZA	124.18EUR	+0.75%	0 €
Lima	COPUS	134.47USD	0.00%	0 $
Swiss Exchange	COP	140.90USD	+1.91%	0 $
Sao Paulo	COPH34	66.16BRL	+14.86%	295K R$
NEO Exchange	ZCOP	15.25CAD	+1.87%	10.69K $
Deutsche Boerse AG	YCP0	9.450EUR	+2.16%	0 €
Buenos Aires S.E.	COP	9,505.00ARS	+1.22%	27.91M $
Buenos Aires S.E.	COPD	6.060USD	+5.03%	48.48 $

Quotes 5-day view: ConocoPhillips

Delayed Quote NYSE

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

	2026-11-09	2026-11-10	2026-11-11	2026-11-12	2026-11-13
Last	US$134.47	US$135.59	US$137.86	US$140.06	US$142.28
Volume	10,566,756	9,145,330	5,000,752	4,676,038	5,870,965
Change	-1.32%	+0.83%	+1.67%	+1.60%	+1.59%
Opening	US$134.20	US$132.97	US$136.43	US$138.65	US$141.60
High	US$136.60	US$136.29	US$137.94	US$140.91	US$142.58
Low	US$133.40	US$131.12	US$135.43	US$137.38	US$140.49

Performance

1 day	+0.25%
1 week	+5.03%
Current month	-7.63%
1 month	+3.43%
3 months	+11.77%
6 months	+20.71%
Current year	+51.99%
1 year	+59.74%
3 years	+23.07%
5 years	+96.63%
10 years	+223.81%

Volumes

markets

Daily volume

5,870,965

Estimated daily volume

5,870,965

Avg. Volume 20 sessions

7,524,502

Daily volume ratio

0.78

Avg. Volume 20 sessions USD

1,070,586,144.56

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)

165,597,848,083

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)

165,428,003,764

Average Daily Capital Traded

0.65%

Indicators

Moving average 5 days

136.85

Moving average 20 days

144.09

Moving average 50 days

137.1

Moving average 100 days

128.1

Price spread / (MMA5)

-3.82%

Price spread / (MMA20)

+1.27%

Price spread / (MMA50)

-3.64%

Price spread / (MMA100)

-9.97%

STIM

RSI 9 days

42.9

RSI 14 days

46.39

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	+1.59%	+5.03%	+59.74%	+23.07%	166B
CANADIAN NATURAL RESOURCES LIMITED	+1.24%	+3.55%	+56.12%	+59.19%	99.98B
EOG RESOURCES, INC.	+1.73%	+9.27%	+45.59%	+29.03%	80.69B
ADNOC GAS PLC	0.00%	+6.17%	+0.58%	+4.56%	71.85B
OCCIDENTAL PETROLEUM CORPORATION	+0.60%	+4.24%	+40.11%	-3.66%	58.39B
ONEOK, INC.	+1.00%	+4.06%	+30.26%	+39.45%	56.02B
CENOVUS ENERGY INC.	+0.68%	+7.04%	+63.28%	+66.49%	52.24B
DEVON ENERGY CORPORATION	+0.76%	+8.63%	+32.25%	+2.10%	52.69B
DIAMONDBACK ENERGY, INC.	+1.50%	+2.98%	+26.52%	+17.26%	50.86B
WOODSIDE ENERGY GROUP LTD	+0.10%	+1.14%	+14.93%	-3.40%	40.02B
Average	+0.79%	+4.26%	+36.94%	+23.41%	73B
Weighted average by Cap.	+0.76%	+4.22%	+41.48%	+25.72%

See all sector performances

Historical Quotes: ConocoPhillips

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

13a235904683.izOM5qR9mPTmYN-kiY0joIxZTMgZcftyvBb7n4D91Kc.7Gf7y_4U2ZO0LLad67p1jf8xeIpPF4Iq22ad68i65uPkAO2x_B7RnZNU7w

Date	Price	Volume	Total
16:00:02	142.28	843,710	3,395,427
16:00:00	142.36	8,039	2,551,717
15:59:59	142.33	285	2,543,678
15:59:59	142.33	211	2,543,393
15:59:59	142.33	537	2,543,182
15:59:59	142.34	600	2,542,645
15:59:59	142.34	800	2,542,045
15:59:59	142.34	175	2,541,245
15:59:59	142.34	219	2,541,070
15:59:59	142.34	200	2,540,851

Chart

Duration

Period

More charts

Price Extremes

1 week	131.12	142.58
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	+51.99%
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%