|
Market Closed -
NYSE
16:00:02 2026-10-21 EDT
|
5-day change | 1st Jan Change | ||
| 145.67 USD | -0.19% |
|
+2.34% | +55.61% |
| 10-20 | Exchange-Traded Funds, Equity Futures Lower Pre-Bell Tuesday as AI Stocks Retreat, Oil Prices Rise | MT |
| 10-20 | Susquehanna Adjusts Price Target on ConocoPhillips to $175 From $161 | MT |
Stock exchange
NYSE
COP 145.67 $
-0.19%
917M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COP | 145.67USD | -0.19% | 917M $ | ||
CBOE
| COP | 145.65USD | -0.23% | 31.81M $ | |
|
London S.E.
| 0QZA | 144.55USD | -1.21% | 125K $ | |
|
Xetra
| YCP | 129.78EUR | +0.90% | 58.01K € | |
|
Kazakhstan S.E.
| COP_KZ | 145.50USD | -2.09% | 17.02K $ | |
|
Mexican S.E.
| COP * | 2,697.00MXN | +2.28% | 138K $ | |
|
Wiener Boerse
| COPH | 129.66EUR | +0.82% | 1.17K € | |
|
Tradegate
| YCP | 131.74EUR | +1.57% | 263.48 € | |
|
Swiss Exchange
| COP | 119.24CHF | +0.42% | 0 CHF | |
|
Deutsche Boerse AG
| YCP | 131.02EUR | +0.02% | 0 € | |
|
Börse Stuttgart
| YCP | 131.00EUR | +0.88% | 0 € | |
|
Boerse Muenchen
| YCP | 130.48EUR | +0.37% | 0 € | |
|
Borsa Italiana
| 1COP | 112.26EUR | -0.55% | 0 € | |
|
CBOE
| 0QZA | 99.18EUR | 0.00% | 0 € | |
|
CBOE
| 128.05EUR | 0.00% | 0 € | ||
|
Lima
| COPUS | 145.24USD | +3.08% | 0 $ | |
|
Swiss Exchange
| COP | 144.52USD | +0.53% | 0 $ | |
| COPH34 | 61.24BRL | +5.86% | 417K R$ | ||
| ZCOP | 16.00CAD | +1.72% | 4.4K $ | ||
|
Deutsche Boerse AG
| YCP0 | 9.750EUR | -1.02% | 0 € | |
| COP | 9,540.00ARS | +0.37% | 49.55M $ | ||
|
Buenos Aires S.E.
| COPD | 6.240USD | +1.46% | 355.68 $ |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 2026-10-15 | 2026-10-16 | 2026-10-19 | 2026-10-20 | 2026-10-21 | |
|---|---|---|---|---|---|
| Last | US$141.73 | US$146.51 | US$145.24 | US$145.95 | US$145.67 |
| Volume | 8,342,130 | 7,767,309 | 4,342,938 | 5,317,100 | 6,295,368 |
| Change | -0.43% | +3.37% | -0.87% | +0.49% | -0.19% |
| Opening | US$143.00 | US$142.69 | US$145.73 | US$147.15 | US$145.61 |
| High | US$143.13 | US$146.59 | US$146.70 | US$147.15 | US$147.42 |
| Low | US$140.81 | US$142.24 | US$144.27 | US$142.80 | US$143.94 |
Performance
| 1 day | -0.19% | ||
| 1 week | +2.34% | ||
| Current month | +16.40% | ||
| 1 month | +14.22% | ||
| 3 months | +23.97% | ||
| 6 months | +21.13% | ||
| Current year | +55.61% | ||
| 1 year | +68.58% | ||
| 3 years | +17.42% | ||
| 5 years | +95.29% | ||
| 10 years | +250.67% |
Volumes
marketsDaily volume
6,295,368
Estimated daily volume
6,295,368
Avg. Volume 20 sessions
5,762,996
Daily volume ratio
1.09
Avg. Volume 20 sessions USD
839,495,627.32
Record volume 1
62,071,830
Record volume 2
55,090,759
Record volume 3
49,188,160
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
174,998,830,565
Net sales (USD)
61,548,000,000
Number of employees
9,600
Sales / Employee (USD)
6,411,250
Free-Float
53.2%
Free-Float capitalization (USD)
174,821,814,129
Average Daily Capital Traded
0.48%
Indicators
Moving average 5 days
145.02
Moving average 20 days
133.56
Moving average 50 days
132.78
Moving average 100 days
123.51
Price spread / (MMA5)
-0.45%
Price spread / (MMA20)
-8.31%
Price spread / (MMA50)
-8.85%
Price spread / (MMA100)
-15.21%
STIM
RSI 9 days
78.01
RSI 14 days
72.02
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.19% | +2.34% | +68.58% | +17.42% | 175B | |
| -0.04% | +3.21% | +81.82% | +69.77% | 112B | |
| -0.02% | +2.39% | +48.89% | +18.50% | 82.81B | |
| 0.00% | -2.45% | -10.17% | +1.92% | 66.62B | |
| -0.35% | +2.10% | +53.26% | -3.80% | 62.68B | |
| -0.24% | +0.13% | +99.66% | +64.34% | 61.02B | |
| +0.29% | +1.25% | +35.05% | +37.79% | 58.7B | |
| -1.01% | -0.10% | +55.55% | +3.21% | 57.35B | |
| -0.74% | +1.73% | +41.97% | +20.69% | 56.27B | |
| -3.50% | -1.77% | +41.43% | -6.88% | 45.36B | |
| Average | -0.61% | +1.21% | +51.60% | +22.30% | 77.75B | |
| Weighted average by Cap. | -0.43% | +1.50% | +55.84% | +25.01% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b4d583dc50d63d5c3e.MS4jYzcTEU3cIdEZ0yTMubDsdcPzFwtBiMppLbGDoSI.RWxLLHBgRSeaY7w0pxWg9-GVOpKjT2kb8YstGOjR9hJGa2okXkMjBrZYug
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 145.67 | 1,188,477 | 3,934,693 |
| 15:59:59 | 145.67 | 7,597 | 2,746,216 |
| 15:59:59 | 145.67 | 100 | 2,738,619 |
| 15:59:59 | 145.68 | 7,080 | 2,738,519 |
| 15:59:59 | 145.68 | 220 | 2,731,439 |
| 15:59:59 | 145.68 | 4,908 | 2,731,219 |
| 15:59:59 | 145.68 | 1,892 | 2,726,311 |
| 15:59:59 | 145.68 | 1,700 | 2,724,419 |
| 15:59:59 | 145.68 | 183 | 2,722,719 |
| 15:59:59 | 145.68 | 7,600 | 2,722,536 |
Price Extremes
| 1 week | 142.24 |  | 147.42 |
| 1 month | 123.46 | | 147.42 |
| Current year | 93.13 | | 147.42 |
| 1 year | 85.57 | | 147.42 |
| 3 years | 79.88 | | 147.42 |
| 5 years | 66.06 | | 147.42 |
| 10 years | 20.84 | | 147.42 |
Monthly variations
Annual variations
| 2026 | +55.61% | ||
| 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% |
- Stock Market
- Stocks
- COP Stock
- Quotes ConocoPhillips
Select your edition
All financial news and data tailored to specific country editions
