NYSE · COP

ConocoPhillips

Energy · Oil & Gas Exploration & Production

$150.80

Up+$5.17 (+3.55%)

Updated Oct 24, 2026, 10:26 AM

SID Score

8.6/10

Composite research score

Smart Money

62/100

Neutral

Price performance · COP

COP price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 23, 2026

Daily close

View OHLC price history

COP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 7, 2026	$131.29	$132.115	$128.68	$129.84	4.79M
Oct 6, 2026	$128.19	$130.07	$127.78	$129.35	5.84M
Oct 5, 2026	$127.00	$128.85	$124.81	$128.40	5.71M
Oct 2, 2026	$125.01	$127.13	$125.01	$126.75	5.25M
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