ConocoPhillips (COP) stock declined over -0.88%, trading at $113.87 on NYSE, down from the previous close of $114.88. The stock opened at $114.61, fluctuating between $113.62 and $115.49 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 08, 2026 | 114.64 | 115.49 | 113.62 | 113.87 | 8M |
| May 07, 2026 | 116.13 | 116.24 | 114.05 | 114.88 | 10.22M |
| May 06, 2026 | 117.96 | 120.00 | 117.42 | 118.90 | 11.39M |
| May 05, 2026 | 124.07 | 124.75 | 123.02 | 123.32 | 6.83M |
| May 04, 2026 | 124.01 | 125.27 | 121.70 | 124.91 | 7.66M |
| Apr 30, 2026 | 124.54 | 128.10 | 123.77 | 125.78 | 11.92M |
| Apr 29, 2026 | 126.00 | 128.28 | 125.08 | 128.25 | 9.66M |
| Apr 28, 2026 | 124.17 | 124.56 | 122.46 | 124.32 | 7.24M |
| Apr 27, 2026 | 122.21 | 123.65 | 120.22 | 121.68 | 12.17M |
| Apr 23, 2026 | 123.39 | 125.58 | 123.38 | 124.37 | 7.83M |
| Apr 22, 2026 | 121.44 | 123.23 | 120.91 | 122.60 | 6.56M |
| Apr 21, 2026 | 117.04 | 120.62 | 116.72 | 120.26 | 7.02M |
| Apr 20, 2026 | 116.84 | 118.22 | 116.07 | 116.45 | 6M |
| Apr 17, 2026 | 116.33 | 116.50 | 112.21 | 116.04 | 11.63M |
| Apr 16, 2026 | 119.51 | 122.44 | 119.37 | 121.57 | 6.8M |
| Apr 14, 2026 | 121.64 | 122.28 | 117.95 | 118.79 | 9.5M |
| Apr 13, 2026 | 124.96 | 125.33 | 122.38 | 123.62 | 7.79M |
| Apr 10, 2026 | 123.30 | 124.05 | 121.32 | 122.55 | 10.46M |
| Apr 09, 2026 | 126.29 | 127.91 | 123.28 | 123.47 | 8.97M |
| Apr 08, 2026 | 122.16 | 125.89 | 120.70 | 125.22 | 12.71M |
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 | 0.28 |
| Sales or Revenue | $56.06B |
| 5Y Sales Change% | 0.541% |
| Fiscal Year Ends | December |
| Sector | Energy |
| Industry | Oil & Gas Exploration & Production |
© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep