stockNYSE: COP • 12 Months Updates
ConocoPhillips Stock (COP) 12 Months
Showing Closing Date Range from Oct 8, 2025 to Oct 8, 2026.
ConocoPhillips is one of the world's largest independent exploration and production (E&P) energy companies based on production and reserves.
Investor Relations:conocophillips.com/investor-relations
Price & Performance Trajectory
ConocoPhillipsNYSE: COP
Latest Close
$134.19
12 Months Updates Trajectory
Showing Closing Date Range from Oct 8, 2025 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCOP session performance
✓ Latest Close USD
$134.19
Latest session close
+$40.44vs period start
Period Return % % GAIN
+43.14%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$141.62 / $85.57
Period range envelope
$56.05channel spread
Total Volume SHARES
1.96B
Period turnover
Avg: 7.82M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $134.19 | +3.35% | $134.77 | $132.14 | 6.04M |
| Oct 07, 2026 | $129.84 | +0.38% | $132.12 | $128.68 | 4.79M |
| Oct 06, 2026 | $129.35 | +0.74% | $130.07 | $127.78 | 5.84M |
| Oct 05, 2026 | $128.40 | +1.30% | $128.85 | $124.81 | 5.71M |
| Oct 02, 2026 | $126.75 | -0.24% | $127.13 | $125.01 | 5.25M |
| Oct 01, 2026 | $127.06 | +1.53% | $127.34 | $124.23 | 6.07M |
| Sep 30, 2026 | $125.15 | -0.23% | $126.56 | $124.95 | 6.49M |
| Sep 29, 2026 | $125.44 | -0.48% | $126.18 | $123.46 | 7.51M |
| Sep 28, 2026 | $126.04 | -0.99% | $129.36 | $125.82 | 6.20M |
| Sep 25, 2026 | $127.30 | -1.58% | $128.56 | $126.97 | 5.08M |
| Sep 23, 2026 | $128.09 | +2.25% | $129.50 | $125.85 | 5.06M |
| Sep 22, 2026 | $125.27 | -1.77% | $127.26 | $124.49 | 9.03M |
| Sep 21, 2026 | $127.53 | -3.26% | $130.95 | $127.24 | 6.16M |
| Sep 18, 2026 | $131.83 | -1.02% | $133.33 | $131.48 | 18.51M |
| Sep 17, 2026 | $133.19 | +0.49% | $133.40 | $130.97 | 7.33M |
Page 1 of 17