© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
ConocoPhillips (COP) stock surged +2.51%, trading at $107.62 on NYSE, up from the previous close of $104.98. The stock opened at $105.25, fluctuating between $105.12 and $108.13 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 06, 2026 | 105.25 | 108.13 | 105.12 | 107.62 | 6.74M |
| Feb 05, 2026 | 106.95 | 108.44 | 103.15 | 104.98 | 10.43M |
| Feb 04, 2026 | 105.47 | 108.34 | 105.46 | 107.59 | 10.36M |
| Feb 03, 2026 | 102.42 | 105.23 | 101.75 | 104.91 | 9.29M |
| Feb 02, 2026 | 101.51 | 103.06 | 100.50 | 101.79 | 7.49M |
| Jan 30, 2026 | 102.31 | 104.27 | 101.73 | 104.23 | 9.05M |
| Jan 29, 2026 | 104.30 | 105.72 | 102.69 | 102.80 | 14.38M |
| Jan 28, 2026 | 100.43 | 101.52 | 99.84 | 101.39 | 5.85M |
| Jan 27, 2026 | 98.75 | 99.93 | 98.29 | 99.87 | 7.25M |
| Jan 26, 2026 | 99.55 | 99.69 | 97.77 | 98.45 | 7.23M |
| Jan 23, 2026 | 98.38 | 99.41 | 97.69 | 98.35 | 6.95M |
| Jan 22, 2026 | 97.01 | 97.01 | 95.97 | 96.88 | 7.77M |
| Jan 21, 2026 | 97.04 | 97.92 | 96.38 | 97.15 | 10.49M |
| Jan 20, 2026 | 97.60 | 98.67 | 94.98 | 95.52 | 10.75M |
| Jan 16, 2026 | 97.50 | 98.95 | 97.13 | 98.19 | 8.87M |
| Jan 15, 2026 | 98.99 | 100.52 | 98.16 | 98.93 | 7.44M |
| Jan 14, 2026 | 96.60 | 101.92 | 96.60 | 100.34 | 13.54M |
| Jan 13, 2026 | 97.00 | 97.75 | 95.90 | 96.46 | 7.86M |
| Jan 12, 2026 | 98.61 | 98.73 | 94.68 | 95.50 | 10.23M |
| Jan 09, 2026 | 99.14 | 100.30 | 97.28 | 97.51 | 8.93M |
ConocoPhillips explores for, produces, transports, and markets crude oil, bitumen, natural gas, liquefied natural gas (LNG), and natural gas liquids worldwide. It primarily engages in the conventional and tight oil reservoirs, shale gas, heavy oil, LNG, oil sands, and other production operations. The company's portfolio includes unconventional plays in North America; conventional assets in North America, Europe, Asia, and Australia; various LNG developments; oil sands assets in Canada; and an inventory of conventional and unconventional exploration prospects. ConocoPhillips was founded in 1917 and is headquartered in Houston, Texas.
| Employees | 11800 |
| Beta | 0.33 |
| Sales or Revenue | $56.06B |
| 5Y Sales Change% | 0.541% |
| Fiscal Year Ends | December |
| Sector | Energy |
| Industry | Oil & Gas Exploration & Production |