|
Market Closed -
NYSE
01:30:02 29/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 149.06 USD | +0.74% |
|
+2.33% | +59.24% |
| 27/10 | East Timor takes over Greater Sunrise gas project | RE |
| 27/10 | Woodside Energy Selling Out of Greater Sunrise Project for Up to $200 Million | DJ |
Stock exchange
NYSE
COP 149.06 $
+0.74%
81Cr
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COP | 149.06USD | +0.74% | 81Cr $ | ||
CBOE
| COP | 149.07USD | +0.75% | 2.84Cr $ | |
|
Kazakhstan S.E.
| COP_KZ | 143.68USD | -5.91% | 8L $ | |
|
Tradegate
| YCP | 133.66EUR | +0.57% | 47.18T € | |
|
London S.E.
| 0QZA | 151.00USD | +4.46% | 49.98T $ | |
|
Xetra
| YCP | 134.66EUR | +1.11% | 36.49T € | |
|
Boerse Muenchen
| YCP | 133.86EUR | +0.59% | 8.83T € | |
|
CBOE
| 0QZA | 134.64EUR | +0.16% | 8.21T € | |
|
Mexican S.E.
| COP * | 2,792.00MXN | -2.00% | 1L $ | |
|
Deutsche Boerse AG
| YCP | 133.00EUR | -0.91% | 3.32T € | |
|
Swiss Exchange
| COP | 123.88CHF | -0.93% | 0 CHF | |
|
Wiener Boerse
| COPH | 134.64EUR | +1.07% | 0 € | |
|
Börse Stuttgart
| YCP | 133.40EUR | +0.54% | 0 € | |
|
Borsa Italiana
| 1COP | 112.26EUR | -0.55% | 0 € | |
|
CBOE
| 134.54EUR | 0.00% | 0 € | ||
|
Lima
| COPUS | 151.37USD | +0.12% | 0 $ | |
|
Swiss Exchange
| COP | 149.48USD | -1.37% | 0 $ | |
| COPH34 | 66.75BRL | +15.38% | 2L R$ | ||
| ZCOP | 16.86CAD | +5.38% | 13.4T $ | ||
|
Deutsche Boerse AG
| YCP0 | 10.20EUR | +0.99% | 0 € | |
| COP | 9,830.00ARS | -3.25% | 14Cr $ | ||
|
Buenos Aires S.E.
| COPD | 6.360USD | +0.63% | 63.6 $ |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | $145.63 | $150.80 | $151.37 | $147.96 | $149.06 |
| Volume | 55,75,641 | 72,54,759 | 52,78,507 | 56,96,771 | 50,01,210 |
| Change | -0.03% | +3.55% | +0.38% | -2.25% | +0.74% |
| Opening | $146.85 | $147.11 | $149.24 | $150.23 | $148.79 |
| High | $147.55 | $152.77 | $152.00 | $151.56 | $150.44 |
| Low | $143.31 | $146.11 | $149.24 | $147.47 | $148.23 |
Performance
| 1 day | +0.74% | ||
| 1 week | +2.33% | ||
| Current month | +19.11% | ||
| 1 month | +18.26% | ||
| 3 months | +30.64% | ||
| 6 months | +19.90% | ||
| Current year | +59.24% | ||
| 1 year | +71.75% | ||
| 3 years | +26.54% | ||
| 5 years | +98.35% | ||
| 10 years | +231.47% |
Volumes
marketsDaily volume
54,26,133
Estimated daily volume
54,26,133
Avg. Volume 20 sessions
58,22,303
Daily volume ratio
0.93
Avg. Volume 20 sessions USD
86,78,72,485.18
Record volume 1
6,20,71,830
Record volume 2
5,50,90,759
Record volume 3
4,91,88,160
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
1,77,74,98,93,392
Net sales (USD)
61,54,80,00,000
Number of employees
9,600
Sales / Employee (USD)
64,11,250
Free-Float
53.2%
Free-Float capitalization (USD)
1,77,57,00,94,176
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
148.29
Moving average 20 days
137.7
Moving average 50 days
134.56
Moving average 100 days
124.76
Price spread / (MMA5)
-0.52%
Price spread / (MMA20)
-7.62%
Price spread / (MMA50)
-9.73%
Price spread / (MMA100)
-16.30%
STIM
RSI 9 days
84.06
RSI 14 days
77.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.74% | +2.33% | +71.75% | +26.54% | 18TCr | |
| +1.09% | +0.76% | +75.78% | +74.50% | 11TCr | |
| -0.11% | +1.93% | +51.95% | +27.72% | 8.45TCr | |
| -0.63% | -2.79% | -13.02% | -0.63% | 6.6TCr | |
| +0.21% | +0.26% | +53.96% | +1.01% | 6.27TCr | |
| +1.62% | -2.88% | +92.18% | +68.66% | 5.84TCr | |
| -1.53% | +1.52% | +36.82% | +44.47% | 6.05TCr | |
| +0.08% | +2.81% | +60.17% | +9.62% | 5.89TCr | |
| +0.85% | +2.63% | +46.11% | +28.85% | 5.73TCr | |
| +1.21% | -0.73% | +34.64% | -5.19% | 4.44TCr | |
| Average | +0.36% | +0.01% | +51.03% | +27.55% | 7.82TCr | |
| Weighted average by Cap. | +0.42% | +0.28% | +55.57% | +30.79% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
72f29af0e20947533dd62ca7010c0.3HCHFqYr8s_npZlHQ5-gMgIKsCtTK4SxwTMoGq6kk5w.nwXhc8dtpqeX6qwsLKvwRUtY4kwpcvP4qntRSpv96va7Q-168E6rmoju1A
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 149.06 | 7,41,728 | 30,39,182 |
| 01:29:59 am | 149.07 | 600 | 22,97,454 |
| 01:29:59 am | 149.08 | 141 | 22,96,854 |
| 01:29:59 am | 149.09 | 452 | 22,96,713 |
| 01:29:59 am | 149.09 | 200 | 22,96,261 |
| 01:29:59 am | 149.09 | 2,940 | 22,96,061 |
| 01:29:59 am | 149.10 | 418 | 22,93,121 |
| 01:29:59 am | 149.10 | 100 | 22,92,703 |
| 01:29:59 am | 149.10 | 100 | 22,92,603 |
| 01:29:59 am | 149.10 | 100 | 22,92,503 |
Price Extremes
| 1 week | 146.11 |  | 152.77 |
| 1 month | 124.23 | | 152.77 |
| Current year | 93.13 | | 152.77 |
| 1 year | 85.57 | | 152.77 |
| 3 years | 79.88 | | 152.77 |
| 5 years | 66.06 | | 152.77 |
| 10 years | 20.84 | | 152.77 |
Monthly variations
Annual variations
| 2026 | +59.24% | ||
| 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
