|
Real-time Estimate
Cboe BZX
11:08:31 29/10/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 149.42 USD | +0.24% |
|
+2.26% | +59.09% |
| 10:15pm | East Timor seeking new partners for gas field after Woodside exit | RE |
| 06:28pm | William Blair Initiates Coverage on ConocoPhillips With Market Perform Rating | MT |
Stock exchange
NYSE
COP 148.96 $
-0.07%
24Cr
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COP | 148.96USD | -0.07% | 24Cr $ | ||
CBOE
| COP | 149.40USD | +0.22% | 95.65L $ | |
|
Kazakhstan S.E.
| COP_KZ | 143.68USD | -5.91% | 8L $ | |
|
Tradegate
| YCP | 133.16EUR | -0.37% | 1L € | |
|
Deutsche Boerse AG
| YCP | 134.38EUR | +1.04% | 13.3T € | |
|
Boerse Muenchen
| YCP | 133.36EUR | -0.37% | 13.2T € | |
|
Xetra
| YCP | 133.72EUR | -0.70% | 11.5T € | |
|
Mexican S.E.
| COP * | 2,792.00MXN | -2.00% | 2L $ | |
|
London S.E.
| 0QZA | 151.00USD | +4.46% | 1.51T $ | |
|
Swiss Exchange
| COP | 123.88CHF | -0.93% | 0 CHF | |
|
Wiener Boerse
| COPH | 134.64EUR | +1.07% | 0 € | |
|
Börse Stuttgart
| YCP | 133.56EUR | +0.12% | 0 € | |
|
Borsa Italiana
| 1COP | 112.26EUR | -0.55% | 0 € | |
|
CBOE
| 0QZA | 99.18EUR | 0.00% | 0 € | |
|
CBOE
| 134.54EUR | 0.00% | 0 € | ||
|
Lima
| COPUS | 151.37USD | +0.12% | 0 $ | |
|
Swiss Exchange
| COP | 149.48USD | -1.37% | 0 $ | |
| COPH34 | 67.33BRL | +16.39% | 41.61T R$ | ||
| ZCOP | 16.86CAD | +5.38% | 13.4T $ | ||
|
Deutsche Boerse AG
| YCP0 | 10.20EUR | 0.00% | 0 € | |
| COP | 9,890.00ARS | +0.61% | 11Cr $ | ||
|
Buenos Aires S.E.
| COPD | 6.260USD | -1.57% | 1.16T $ |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | |
|---|---|---|---|---|---|
| Last | $150.80 | $151.37 | $147.96 | $149.06 | $148.96 |
| Volume | 72,54,759 | 52,78,507 | 56,96,771 | 54,26,133 | 16,42,291 |
| Change | +3.55% | +0.38% | -2.25% | +0.74% | +0.24% |
| Opening | $147.11 | $149.24 | $150.23 | $148.79 | $149.91 |
| High | $152.77 | $152.00 | $151.56 | $150.44 | $150.58 |
| Low | $146.11 | $149.24 | $147.47 | $148.23 | $148.36 |
Performance
| 1 day | +0.24% | ||
| 1 week | +2.26% | ||
| Current month | +18.99% | ||
| 1 month | +18.72% | ||
| 3 months | +26.14% | ||
| 6 months | +16.12% | ||
| Current year | +59.09% | ||
| 1 year | +69.07% | ||
| 3 years | +26.05% | ||
| 5 years | +99.92% | ||
| 10 years | +242.74% |
Volumes
marketsDaily volume
16,42,291
Estimated daily volume
27,42,621
Avg. Volume 20 sessions
58,12,800
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
86,85,19,512
Record volume 1
6,20,71,830
Record volume 2
5,50,90,759
Record volume 3
4,91,88,160
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
1,79,07,13,64,619
Net sales (USD)
61,54,80,00,000
Number of employees
9,600
Sales / Employee (USD)
64,11,250
Free-Float
53.2%
Free-Float capitalization (USD)
1,78,89,02,28,696
Average Daily Capital Traded
0.49%
Indicators
Moving average 5 days
148.96
Moving average 20 days
138.82
Moving average 50 days
134.97
Moving average 100 days
125.08
Price spread / (MMA5)
-0.30%
Price spread / (MMA20)
-7.09%
Price spread / (MMA50)
-9.67%
Price spread / (MMA100)
-16.29%
STIM
RSI 9 days
67.67
RSI 14 days
67.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.24% | +2.26% | +69.07% | +26.05% | 18TCr | |
| -0.01% | +1.48% | +70.91% | +73.94% | 11TCr | |
| +0.07% | +1.70% | +51.55% | +28.06% | 8.44TCr | |
| 0.00% | -1.57% | -12.53% | -0.63% | 6.56TCr | |
| -0.29% | -0.06% | +53.93% | +1.29% | 6.28TCr | |
| +0.37% | +0.93% | +41.03% | +44.45% | 5.96TCr | |
| -0.96% | +2.86% | +57.83% | +9.56% | 5.9TCr | |
| -1.15% | -0.71% | +87.23% | +68.47% | 5.94TCr | |
| -0.13% | +4.15% | +42.95% | +29.59% | 5.77TCr | |
| +1.90% | -3.59% | +34.95% | -6.99% | 4.3TCr | |
| Average | -0.04% | +0.24% | +49.69% | +27.38% | 7.83TCr | |
| Weighted average by Cap. | -0.05% | +0.75% | +54.00% | +30.76% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d528d7ee8c0de03737b49764c977b7.nXena8vFLMBjZoViw9iKswBQtJYCdy-8gj8IAr9K_3w.ygfxD46_H-0QMfES-4u9_nF9x_NqEE32tHJhbvkOkhDwNd8CgZFFuREk9g
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:53:30 pm | 148.96 | 100 | 10,84,044 |
| 10:53:21 pm | 148.93 | 100 | 10,83,944 |
| 10:53:10 pm | 148.92 | 100 | 10,83,844 |
| 10:53:06 pm | 148.92 | 100 | 10,83,744 |
| 10:53:01 pm | 148.93 | 100 | 10,83,644 |
| 10:52:55 pm | 148.94 | 100 | 10,83,544 |
| 10:52:55 pm | 148.94 | 100 | 10,83,444 |
| 10:52:55 pm | 148.96 | 100 | 10,83,344 |
| 10:52:54 pm | 148.97 | 100 | 10,83,244 |
| 10:52:40 pm | 148.97 | 100 | 10,83,144 |
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
