stockNYSE: COP • 7 Days Updates
ConocoPhillips Stock (COP) 7 Days
Showing Closing Date Range from Oct 1 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
7 Days Updates Trajectory
Showing Closing Date Range from Oct 1 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
+$7.13vs period start
Period Return % % GAIN
+5.61%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$134.77 / $124.23
Period range envelope
$10.54channel spread
Total Volume SHARES
33.70M
Period turnover
Avg: 5.62M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 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 |