NYSE · COP

ConocoPhillips

Energy · Oil & Gas Exploration & Production

$126.75

Down-$0.31 (-0.24%)

Updated Oct 3, 2026, 3:21 PM

SID Score

8.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · COP

COP price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

COP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$125.01	$127.13	$125.01	$126.75	5.28M
Oct 1, 2026	$124.35	$127.34	$124.23	$127.06	6.07M
Sep 30, 2026	$125.93	$126.56	$124.95	$125.15	6.49M
Sep 29, 2026	$123.63	$126.18	$123.46	$125.44	7.51M
Sep 28, 2026	$129.36	$129.36	$125.82	$126.04	6.2M
Sep 25, 2026	$127.40	$128.56	$126.97	$127.30	5.08M
Sep 24, 2026	$129.595	$130.97	$128.67	$129.34	5.36M
Sep 23, 2026	$126.20	$129.50	$125.85	$128.09	5.06M
Sep 22, 2026	$125.98	$127.26	$124.47	$125.27	9.07M
Sep 21, 2026	$130.28	$130.95	$127.24	$127.53	6.16M
Sep 18, 2026	$132.84	$133.33	$131.48	$131.83	18.52M
Sep 17, 2026	$131.30	$133.40	$130.97	$133.19	7.33M
Sep 16, 2026	$138.42	$139.19	$132.38	$132.54	9.05M
Sep 15, 2026	$137.57	$141.62	$136.3239	$141.22	6.56M
Sep 14, 2026	$138.89	$139.815	$136.05	$136.67	6.58M
Sep 11, 2026	$136.44	$137.655	$135.525	$137.35	5.52M
Sep 10, 2026	$138.75	$138.89	$134.70	$137.04	5.6M
Sep 9, 2026	$137.01	$137.865	$136.15	$136.53	5.55M
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