stockNYSE: COP • 28 Days Updates
ConocoPhillips Stock (COP)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
ConocoPhillips (COP) is a major independent oil and gas exploration and production company trading on NYSE Stocks. The stock last closed at $134.19, moving +5.61% over the past week and -2.08% across 28 days. Longer term, shares are +23.06% over 3 months, +8.55% over 6 months and +43.14% over 12 months. Among energy peers, XOM (Exxon Mobil) (+1.98%), KMI (Kinder Morgan) (+4.20%), OXY (Occidental Petroleum) (-1.44%), HAL (Halliburton) (-9.70%) and DVN (Devon Energy) (-2.20%) moved over the same 28-day stretch, for comparison.
Investor Relations:conocophillips.com/investor-relations
Price & Performance Trajectory
ConocoPhillipsNYSE: COP
Latest Close
$134.19
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 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
$-2.85vs period start
Period Return % % GAIN
-2.08%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$141.62 / $123.46
Period range envelope
$18.16channel spread
Total Volume SHARES
138.36M
Period turnover
Avg: 6.92M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 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 2