|
Market Closed -
NYSE
00:00:03 02/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 127.06 USD | +1.53% |
|
-1.76% | +35.73% |
| 10-02 | Venture Global Signs 20-Year LNG Supply Deal With ConocoPhillips | MT |
| 10-02 | Venture Global Signs Long-Term LNG Deal With ConocoPhillips | DJ |
Stock exchange
NYSE
COP 127.06 $
+1.53%
771M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COP | 127.06USD | +1.53% | 771M $ | ||
CBOE
| COP | 127.08USD | +1.46% | 31.08M $ | |
|
Xetra
| YCP | 112.98EUR | +1.88% | 87.22K € | |
|
Tradegate
| YCP | 113.06EUR | +2.26% | 87.06K € | |
|
Boerse Muenchen
| YCP | 112.84EUR | +1.91% | 45.02K € | |
|
CBOE
| 111.58EUR | -2.07% | 20.75K € | ||
|
Mexican S.E.
| COP * | 2,279.11MXN | +0.31% | 171K $ | |
|
London S.E.
| 0QZA | 129.36USD | -0.96% | 8.41K $ | |
|
CBOE
| 0QZA | 110.44EUR | -0.20% | 5.52K € | |
|
Kazakhstan S.E.
| COP_KZ | 133.80USD | +7.04% | 401.4 $ | |
|
Borsa Italiana
| 1COP | 111.14EUR | -0.94% | 111.14 € | |
|
Swiss Exchange
| COP | 105.72CHF | -0.21% | 0 CHF | |
|
Deutsche Boerse AG
| YCP | 109.66EUR | -0.76% | 0 € | |
|
Wiener Boerse
| COPH | 113.00EUR | +1.95% | 0 € | |
|
Börse Stuttgart
| YCP | 112.88EUR | +1.90% | 0 € | |
|
Lima
| COPUS | 126.04USD | -1.32% | 0 $ | |
|
Swiss Exchange
| COP | 126.68USD | -0.16% | 0 $ | |
| COPH34 | 55.34BRL | -4.34% | 50.86K R$ | ||
| ZCOP | 14.00CAD | -5.66% | 2.56K $ | ||
|
Deutsche Boerse AG
| YCP0 | 8.200EUR | -0.61% | 0 € | |
| COP | 8,220.00ARS | +1.92% | 1.64M $ | ||
|
Buenos Aires S.E.
| COPD | 5.370USD | +1.90% | 42.96 $ |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 25/09/2026 | 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | |
|---|---|---|---|---|---|
| Last | $127.30 | $126.04 | $125.44 | $125.15 | $127.06 |
| Volume | 5,083,401 | 6,198,076 | 7,506,693 | 6,491,194 | 6,070,431 |
| Change | -1.58% | -0.99% | -0.48% | -0.23% | +1.53% |
| Opening | $127.40 | $129.36 | $123.63 | $125.93 | $124.35 |
| High | $128.56 | $129.36 | $126.18 | $126.56 | $127.34 |
| Low | $126.97 | $125.82 | $123.46 | $124.95 | $124.23 |
Performance
| 1 day | +1.53% | ||
| 1 week | -1.76% | ||
| Current month | +1.53% | ||
| 1 month | -6.70% | ||
| 3 months | +23.10% | ||
| 6 months | -1.03% | ||
| Current year | +35.73% | ||
| 1 year | +33.10% | ||
| 3 years | +6.06% | ||
| 5 years | +81.26% | ||
| 10 years | +192.29% |
Volumes
marketsDaily volume
6,070,499
Estimated daily volume
6,070,499
Avg. Volume 20 sessions
7,277,144
Daily volume ratio
0.83
Avg. Volume 20 sessions USD
924,633,916.64
Record volume 1
62,071,830
Record volume 2
55,090,759
Record volume 3
49,188,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
150,347,385,496
Net sales (USD)
61,548,000,000
Number of employees
9,600
Sales / Employee (USD)
6,411,250
Free-Float
53.2%
Free-Float capitalization (USD)
150,195,029,263
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
126.65
Moving average 20 days
132.69
Moving average 50 days
127.55
Moving average 100 days
120.75
Price spread / (MMA5)
-0.32%
Price spread / (MMA20)
+4.43%
Price spread / (MMA50)
+0.39%
Price spread / (MMA100)
-4.96%
STIM
RSI 9 days
35.71
RSI 14 days
41.46
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.53% | -1.76% | +33.10% | +6.06% | 150B | |
| +1.69% | +1.40% | +52.94% | +54.96% | 97.19B | |
| +2.58% | -1.08% | +27.00% | +11.48% | 72.26B | |
| -0.90% | +1.22% | -6.50% | -4.89% | 69.76B | |
| +1.72% | +2.81% | +90.44% | +59.12% | 57.47B | |
| +4.56% | -0.36% | +21.21% | -10.85% | 55.3B | |
| +2.43% | -3.56% | +33.52% | -1.13% | 52.94B | |
| +0.92% | -1.85% | +29.24% | +19.78% | 51.47B | |
| +0.94% | -1.27% | +36.59% | -13.90% | 42.15B | |
| -0.74% | -2.01% | +50.00% | +13.53% | 33.59B | |
| Average | +1.48% | -0.60% | +36.75% | +13.42% | 68.25B | |
| Weighted average by Cap. | +1.56% | -0.82% | +35.89% | +15.19% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
893e9.5H8REbHAbk0lBSnVQIJfLNvPVPN_u1jCtjNJziQdJCk.ijtGIvfwGX9pKBykdrs7fYKpFZAmyWiU3mwHq1NXdlGBKmBo_rAFPmFyYA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 127.06 | 942,334 | 3,872,591 |
| 23:59:59 | 127.07 | 100 | 2,930,257 |
| 23:59:59 | 127.08 | 300 | 2,930,157 |
| 23:59:58 | 127.07 | 639 | 2,929,857 |
| 23:59:58 | 127.07 | 452 | 2,929,218 |
| 23:59:58 | 127.07 | 100 | 2,928,766 |
| 23:59:58 | 127.07 | 100 | 2,928,666 |
| 23:59:58 | 127.07 | 224 | 2,928,566 |
| 23:59:58 | 127.04 | 152 | 2,928,342 |
| 23:59:58 | 127.05 | 100 | 2,928,190 |
Price Extremes
| 1 week | 123.46 |  | 129.36 |
| 1 month | 123.46 | | 141.62 |
| Current year | 93.13 | | 141.62 |
| 1 year | 85.57 | | 141.62 |
| 3 years | 79.88 | | 141.62 |
| 5 years | 66.06 | | 141.62 |
| 10 years | 20.84 | | 141.62 |
Monthly variations
Annual variations
| 2026 | +35.73% | ||
| 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
