Quotes ConocoPhillips

Stocks

COP

US20825C1045

Oil & Gas Exploration and Production

Real-time Estimate Cboe BZX 10:53:51 28/10/2026 pm IST			5-day change	1st Jan Change
149.51 ^USD	+1.05%		+2.86%	+60.07%

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 149.87 $ +1.29% 28Cr $

Markets		Price	Change	Volumes
NYSE	COP	149.87USD	+1.29%	28Cr $
CBOE	COP	149.53USD	+1.06%	1.37Cr $
Kazakhstan S.E.	COP_KZ	143.68USD	-5.91%	8L $
Lima	COPUS	151.19USD	+3.70%	52.92T $
London S.E.	0QZA	151.00USD	+4.46%	49.98T $
Tradegate	YCP	134.48EUR	+1.19%	38.06T €
Xetra	YCP	134.66EUR	+1.11%	36.49T €
Mexican S.E.	COP *	2,848.90MXN	+4.93%	5L $
Boerse Muenchen	YCP	134.32EUR	+0.93%	8.33T €
CBOE	0QZA	134.64EUR	+0.16%	8.21T €
Deutsche Boerse AG	YCP	133.00EUR	-0.91%	3.32T €
Swiss Exchange	COP	123.88CHF	-0.93%	0 CHF
Wiener Boerse	COPH	133.22EUR	-2.26%	0 €
Börse Stuttgart	YCP	134.36EUR	+1.27%	0 €
Borsa Italiana	1COP	112.26EUR	-0.55%	0 €
CBOE		134.54EUR	0.00%	0 €
Swiss Exchange	COP	149.48USD	-1.37%	0 $
Sao Paulo	COPH34	66.79BRL	+15.45%	23.98T R$
NEO Exchange	ZCOP	16.86CAD	+5.38%	13.4T $
Deutsche Boerse AG	YCP0	10.20EUR	+0.99%	0 €
Buenos Aires S.E.	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

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

	22/10/2026	23/10/2026	26/10/2026	27/10/2026	28/10/2026
Last	$145.63	$150.80	$151.37	$147.96	$149.87
Volume	55,75,641	72,54,759	52,78,507	56,96,771	18,68,945
Change	-0.03%	+3.55%	+0.38%	-2.25%	+1.05%
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	+1.09%
1 week	+2.86%
Current month	+19.73%
1 month	+18.88%
3 months	+31.32%
6 months	+20.53%
Current year	+60.07%
1 year	+72.65%
3 years	+26.83%
5 years	+99.39%
10 years	+233.20%

Volumes

markets

Daily volume

18,68,945

Estimated daily volume

33,29,525

Avg. Volume 20 sessions

58,22,303

Daily volume ratio

0.57

Avg. Volume 20 sessions USD

87,04,92,521.53

Record volume 1

6,20,71,830

Record volume 2

5,50,90,759

Record volume 3

4,91,88,160

Capital turnover ratio

Float rotation

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)

-0.82%

Price spread / (MMA20)

-7.90%

Price spread / (MMA50)

-10.00%

Price spread / (MMA100)

-16.55%

STIM

RSI 9 days

84.06

RSI 14 days

77.28

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	+1.05%	+2.86%	+72.65%	+26.83%	18TCr
CANADIAN NATURAL RESOURCES LIMITED	+1.83%	+1.71%	+77.43%	+75.94%	11TCr
EOG RESOURCES, INC.	+0.25%	+2.46%	+52.76%	+28.95%	8.45TCr
ADNOC GAS PLC	-0.63%	-2.79%	-13.02%	-0.63%	6.6TCr
OCCIDENTAL PETROLEUM CORPORATION	+0.88%	+1.19%	+55.39%	+2.88%	6.27TCr
CENOVUS ENERGY INC.	+1.61%	-2.60%	+92.73%	+71.38%	5.84TCr
ONEOK, INC.	-1.43%	+1.64%	+36.97%	+44.25%	6.05TCr
DEVON ENERGY CORPORATION	+0.82%	+3.64%	+61.47%	+11.94%	5.89TCr
DIAMONDBACK ENERGY, INC.	+1.12%	+3.10%	+46.78%	+30.76%	5.73TCr
WOODSIDE ENERGY GROUP LTD	-3.16%	-5.00%	+30.13%	-8.72%	4.44TCr
Average	+0.30%	+0.01%	+51.33%	+28.36%	7.82TCr
Weighted average by Cap.	+0.59%	+0.28%	+56.15%	+31.65%

See all sector performances

Historical Quotes: ConocoPhillips

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

b25cbbfc4d9d93d3772233e82751b56.Pvi4gVdoGpuAmBnszuD7R15Vwnvia7Vv8E2EmSU-q6Q.TbHn2RouddL1yW67tq2XKD0_9zGoPeEkpzzHr2dn8eZ2lPf2Zg0t6M3yeg

Date	Price	Volume	Total
10:38:53 pm	149.87	100	12,28,846
10:38:52 pm	149.87	100	12,28,746
10:38:32 pm	149.88	100	12,28,646
10:38:31 pm	149.87	100	12,28,546
10:38:31 pm	149.87	100	12,28,446
10:38:31 pm	149.87	100	12,28,346
10:38:31 pm	149.87	100	12,28,246
10:38:31 pm	149.87	100	12,28,146
10:38:30 pm	149.88	100	12,28,046
10:38:30 pm	149.88	154	12,27,946

Chart

Duration

Period

More charts

Price Extremes

1 week	143.31	152.77
1 month	123.46	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	+58.06%
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%