ConocoPhillips

COP · NYSE · USD

$126.66+1.21%+$1.51

Close · October 1, 2026

Price history

+32.68% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 1, 2026$126.66
September 30, 2026$125.15
September 29, 2026$125.44
September 28, 2026$126.04
September 25, 2026$127.30
September 24, 2026$129.34
September 23, 2026$128.09
September 22, 2026$125.27
September 21, 2026$127.53
September 18, 2026$131.83
September 17, 2026$133.19
September 16, 2026$132.54
September 15, 2026$141.22
September 14, 2026$136.67
September 11, 2026$137.35
September 10, 2026$137.04
September 9, 2026$136.53
September 8, 2026$135.04
September 4, 2026$134.26
September 3, 2026$135.72
September 2, 2026$137.20
September 1, 2026$136.19
August 31, 2026$132.49
August 28, 2026$130.35
August 27, 2026$129.52
August 26, 2026$130.61
August 25, 2026$131.84
August 24, 2026$133.35
August 21, 2026$134.87
August 20, 2026$134.89
August 19, 2026$130.58
August 18, 2026$129.72
August 17, 2026$127.56
August 14, 2026$126.78
August 13, 2026$124.52
August 12, 2026$127.30
August 11, 2026$125.92
August 10, 2026$123.03
August 7, 2026$117.61
August 6, 2026$116.76
August 5, 2026$115.04
August 4, 2026$117.94
August 3, 2026$119.16
July 31, 2026$120.48
July 30, 2026$119.03
July 29, 2026$118.06
July 28, 2026$114.10
July 27, 2026$115.58
July 24, 2026$120.26
July 23, 2026$120.20
July 22, 2026$118.79
July 21, 2026$117.50
July 20, 2026$115.68
July 17, 2026$114.71
July 16, 2026$112.84
July 15, 2026$111.46
July 14, 2026$111.87
July 13, 2026$112.85
July 10, 2026$109.04
July 9, 2026$108.02
July 8, 2026$110.72
July 7, 2026$108.44
July 6, 2026$103.58
July 2, 2026$104.73
July 1, 2026$103.22
June 30, 2026$103.96
June 29, 2026$104.20
June 26, 2026$105.96
June 25, 2026$106.41
June 24, 2026$106.92
June 23, 2026$109.97
June 22, 2026$109.70
June 18, 2026$107.74
June 17, 2026$111.21
June 16, 2026$111.34
June 15, 2026$112.26
June 12, 2026$116.98
June 11, 2026$115.36
June 10, 2026$119.92
June 9, 2026$116.79
June 8, 2026$118.89
June 5, 2026$117.14
June 4, 2026$119.23
June 3, 2026$119.05
June 2, 2026$116.87
June 1, 2026$115.58
May 29, 2026$113.98
May 28, 2026$114.99
May 27, 2026$115.13
May 26, 2026$116.57
May 22, 2026$120.46
May 21, 2026$120.55
May 20, 2026$122.36
May 19, 2026$125.11
May 18, 2026$124.54
May 15, 2026$122.41
May 14, 2026$118.97
May 13, 2026$117.40
May 12, 2026$117.87
May 11, 2026$115.55
May 8, 2026$113.87
May 7, 2026$114.88
May 6, 2026$118.90
May 5, 2026$123.32
May 4, 2026$124.91
May 1, 2026$123.19
April 30, 2026$125.78
April 29, 2026$128.25
April 28, 2026$124.32
April 27, 2026$121.68
April 24, 2026$121.76
April 23, 2026$124.37
April 22, 2026$122.60
April 21, 2026$120.26
April 20, 2026$116.45
April 17, 2026$116.04
April 16, 2026$121.57
April 15, 2026$118.92
April 14, 2026$118.79
April 13, 2026$123.62
April 10, 2026$122.55
April 9, 2026$123.47
April 8, 2026$125.22
April 7, 2026$131.77
April 6, 2026$131.64
April 2, 2026$130.52
April 1, 2026$128.38
March 31, 2026$132.00
March 30, 2026$132.89
March 27, 2026$133.80
March 26, 2026$133.25
March 25, 2026$128.93
March 24, 2026$129.35
March 23, 2026$127.19
March 20, 2026$126.92
March 19, 2026$126.02
March 18, 2026$123.65
March 17, 2026$122.87
March 16, 2026$121.32
March 13, 2026$121.89
March 12, 2026$120.26
March 11, 2026$117.03
March 10, 2026$114.15
March 9, 2026$117.03
March 6, 2026$117.07
March 5, 2026$116.82
March 4, 2026$115.65
March 3, 2026$118.52
March 2, 2026$118.24
February 27, 2026$113.46
February 26, 2026$110.70
February 25, 2026$110.01
February 24, 2026$110.59
February 23, 2026$109.88
February 20, 2026$110.53
February 19, 2026$111.59
February 18, 2026$110.52
February 17, 2026$108.78
February 13, 2026$111.43
February 12, 2026$110.83
February 11, 2026$111.21
February 10, 2026$107.50
February 9, 2026$108.70
February 6, 2026$107.62
February 5, 2026$104.98
February 4, 2026$107.59
February 3, 2026$104.91
February 2, 2026$101.79
January 30, 2026$104.23
January 29, 2026$102.80
January 28, 2026$101.39
January 27, 2026$99.87
January 26, 2026$98.45
January 23, 2026$98.35
January 22, 2026$96.88
January 21, 2026$97.15
January 20, 2026$95.52
January 16, 2026$98.19
January 15, 2026$98.93
January 14, 2026$100.34
January 13, 2026$96.46
January 12, 2026$95.50
January 9, 2026$97.51
January 8, 2026$98.72
January 7, 2026$93.94
January 6, 2026$97.11
January 5, 2026$99.20
January 2, 2026$96.70
December 31, 2025$93.61
December 30, 2025$94.10
December 29, 2025$92.63
December 26, 2025$91.54
December 24, 2025$91.80
December 23, 2025$92.73
December 22, 2025$93.31
December 19, 2025$91.94
December 18, 2025$92.23
December 17, 2025$94.96
December 16, 2025$90.77
December 15, 2025$94.36
December 12, 2025$95.54
December 11, 2025$96.71
December 10, 2025$96.80
December 9, 2025$93.43
December 8, 2025$92.88
December 5, 2025$93.69
December 4, 2025$93.12
December 3, 2025$91.81
December 2, 2025$89.29
December 1, 2025$90.26
November 28, 2025$88.69
November 26, 2025$87.09
November 25, 2025$86.62
November 24, 2025$87.56
November 21, 2025$87.37
November 20, 2025$87.47
November 19, 2025$87.98
November 18, 2025$89.68
November 17, 2025$88.72
November 14, 2025$91.37
November 13, 2025$89.42
November 12, 2025$89.07
November 11, 2025$90.69
November 10, 2025$88.23
November 7, 2025$86.83
November 6, 2025$85.66
November 5, 2025$87.70
November 4, 2025$87.91
November 3, 2025$88.57
October 31, 2025$88.86
October 30, 2025$88.14
October 29, 2025$88.08
October 28, 2025$86.79
October 27, 2025$88.69
October 24, 2025$88.03
October 23, 2025$90.08
October 22, 2025$87.41
October 21, 2025$86.41
October 20, 2025$87.06
October 17, 2025$86.48
October 16, 2025$86.91
October 15, 2025$87.74
October 14, 2025$88.17
October 13, 2025$88.78
October 10, 2025$87.64
October 9, 2025$91.95
October 8, 2025$93.75
October 7, 2025$95.23
October 6, 2025$94.91
October 3, 2025$94.16
October 2, 2025$93.38
October 1, 2025$95.46

At a glance

  • The company

    ConocoPhillips explores for, produces, transports, and markets crude oil, bitumen, natural gas, liquefied natural gas (LNG), and natural gas liquids.

  • Next event

    Quarterly results · November 5, 2026

  • Dividend

    Last ex-dividend on August 17, 2026

Where the price stands

52-wk low$85.57
52-wk high$141.62

−10.56% from the high

Performance

1 month
−7.00%
Year to date
+35.31%
1 year
+32.68%

Analysts · 25 analysts

Average target$146.08+15.33% vs. price

Buy 19 · Hold 8 · Sell 0 · Buy

Latest news

All news

The business in numbers

Revenue

$19.4B

Latest quarter · Q2 2026

Net income

$3.93B

Latest quarter · Q2 2026

Net margin

20.3%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
$152.21B
P/E
16.8
EPS
$7.56
Volume
1.93M
Dividend yield
2.68%

Stocks to explore

Other companies in the Energy sector