NYSE · COP

ConocoPhillips

Energy · Oil & Gas Exploration & Production

$135.46

Down-$1.48 (-1.08%)

Updated Nov 6, 2026, 11:03 AM

SID Score

8.0/10

Composite research score

Smart Money

62/100

Neutral

Price performance · COP

COP price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 5, 2026

Daily close

View OHLC price history

COP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 5, 2026	$139.72	$140.79	$135.335	$135.46	9.2M
Nov 4, 2026	$143.28	$143.28	$134.72	$136.94	11.37M
Nov 3, 2026	$145.18	$146.90	$143.60	$144.40	9.27M
Nov 2, 2026	$151.755	$152.60	$146.54	$146.84	9.22M
Oct 30, 2026	$152.48	$154.28	$151.28	$154.03	7.03M
Oct 29, 2026	$149.91	$150.5784	$148.3601	$150.03	5.13M
Oct 28, 2026	$148.79	$150.435	$148.23	$149.06	5.43M
Oct 27, 2026	$150.23	$151.555	$147.47	$147.96	5.7M
Oct 26, 2026	$149.24	$152.00	$149.24	$151.37	5.28M
Oct 23, 2026	$147.11	$152.77	$146.1101	$150.80	7.25M
Oct 22, 2026	$146.85	$147.55	$143.31	$145.63	5.58M
Oct 21, 2026	$145.61	$147.415	$143.94	$145.67	6.3M
Oct 20, 2026	$147.15	$147.15	$142.80	$145.95	5.32M
Oct 19, 2026	$145.73	$146.695	$144.27	$145.24	4.34M
Oct 16, 2026	$142.69	$146.59	$142.2408	$146.51	7.77M
Oct 15, 2026	$143.00	$143.13	$140.81	$141.73	8.34M
Oct 14, 2026	$142.00	$142.545	$140.90	$142.34	5.67M
Oct 13, 2026	$138.47	$141.06	$138.00	$140.90	6.52M
Oct 12, 2026	$136.01	$137.63	$135.76	$137.56	4.42M
Oct 9, 2026	$133.85	$135.561	$132.9447	$134.10	3.84M
Oct 8, 2026	$132.76	$134.77	$132.135	$134.19	6.07M