© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
ConocoPhillips (COP) stock declined over -1.58%, trading at $127.30 on NYSE, down from the previous close of $129.34. The stock opened at $127.57, fluctuating between $126.97 and $128.56 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2026 | 127.40 | 128.56 | 126.97 | 127.30 | 4.88M |
| Sep 24, 2026 | 129.60 | 130.97 | 128.67 | 129.34 | 5.29M |
| Sep 23, 2026 | 126.20 | 129.50 | 125.85 | 128.09 | 4.99M |
| Sep 21, 2026 | 130.28 | 130.95 | 127.24 | 127.53 | 5.87M |
| Sep 18, 2026 | 132.84 | 133.33 | 131.48 | 131.83 | 18.07M |
| Sep 17, 2026 | 131.30 | 133.40 | 130.97 | 133.19 | 7.28M |
| Sep 16, 2026 | 138.42 | 139.19 | 132.38 | 132.54 | 9.04M |
| Sep 15, 2026 | 137.57 | 141.62 | 136.32 | 141.22 | 6.52M |
| Sep 14, 2026 | 138.89 | 139.82 | 136.05 | 136.67 | 6.36M |
| Sep 11, 2026 | 136.44 | 137.66 | 135.53 | 137.35 | 5.4M |
| Sep 10, 2026 | 138.75 | 138.89 | 134.70 | 137.04 | 5.57M |
| Sep 09, 2026 | 137.01 | 137.87 | 136.15 | 136.53 | 5.53M |
| Sep 08, 2026 | 136.15 | 137.53 | 134.14 | 135.04 | 5M |
| Sep 04, 2026 | 134.60 | 135.42 | 132.57 | 134.26 | 5.17M |
| Sep 03, 2026 | 136.39 | 137.42 | 135.44 | 135.72 | 4.83M |
| Sep 02, 2026 | 134.96 | 137.37 | 134.65 | 137.20 | 6.01M |
| Sep 01, 2026 | 135.00 | 136.30 | 133.64 | 136.19 | 6.4M |
| Aug 31, 2026 | 132.78 | 134.29 | 131.10 | 132.49 | 8.5M |
| Aug 28, 2026 | 129.95 | 130.84 | 129.37 | 130.35 | 4.65M |
| Aug 27, 2026 | 130.00 | 130.20 | 128.00 | 129.52 | 6.55M |
ConocoPhillips is an energy company that engages in the global exploration, production, transportation, and marketing of various resources, including crude petroleum, bitumen, natural gas, liquefied natural gas (LNG), and natural gas liquids (NGLs). Its primary operations are centered on both conventional and tight oil formations, shale gas, heavy crude, LNG developments, and oil sands projects. The company's extensive portfolio includes unconventional resources located in North America; established conventional assets spanning North America, Europe, Asia, and Australia; numerous LNG ventures; oil sands properties within Canada; and a significant inventory of potential conventional and unconventional exploration opportunities. ConocoPhillips was established in 1917 and its corporate headquarters are situated in Houston, Texas.
| Employees | 9600 |
| Beta | 0.13 |
| Sales or Revenue | $56.06B |
| 5Y Sales Change% | 0.541% |
| Fiscal Year Ends | December |
| Sector | Energy |
| Industry | Oil & Gas Exploration & Production |