NYSE · COP

ConocoPhillips

Energy · Oil & Gas Exploration & Production

$135.04

Up+$0.78 (+0.58%)

Updated Sep 9, 2026, 11:06 AM

SID Score

8.0/10

Composite research score

Smart Money

50/100

Neutral

Price performance

COP price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

COP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 8, 2026	$136.15	$137.53	$134.135	$135.04	5.18M
Sep 4, 2026	$134.60	$135.42	$132.57	$134.26	5.5M
Sep 3, 2026	$136.39	$137.42	$135.435	$135.72	4.99M
Sep 2, 2026	$134.96	$137.37	$134.65	$137.20	6.02M
Sep 1, 2026	$135.00	$136.30	$133.6373	$136.19	6.42M
Aug 31, 2026	$132.78	$134.285	$131.10	$132.49	8.85M
Aug 28, 2026	$129.95	$130.84	$129.365	$130.35	4.65M
Aug 27, 2026	$130.00	$130.20	$128.00	$129.52	6.68M
Aug 26, 2026	$130.09	$132.72	$130.0814	$130.61	5.82M
Aug 25, 2026	$131.085	$132.9178	$130.17	$131.84	6.05M
Aug 24, 2026	$134.09	$135.63	$132.93	$133.35	6.14M
Aug 21, 2026	$134.89	$135.88	$134.445	$134.87	8.7M
Aug 20, 2026	$132.50	$135.87	$132.23	$134.89	9.36M
Aug 19, 2026	$130.21	$132.38	$129.86	$130.58	7.85M
Aug 18, 2026	$129.00	$130.1227	$128.10	$129.72	5.34M
Aug 17, 2026	$126.15	$127.8648	$125.14	$127.56	6.96M
Aug 14, 2026	$125.56	$127.40	$125.37	$126.78	5.63M
Aug 13, 2026	$125.72	$126.39	$124.12	$124.52	7.25M
Aug 12, 2026	$125.00	$127.34	$124.81	$127.30	6.06M
Aug 11, 2026	$122.75	$126.05	$122.5662	$125.92	5.92M