dividends
NYSE · COP
ConocoPhillips
Energy · Oil & Gas Exploration & Production
$141.22
Down-$3.81 (-2.69%)
Updated Sep 16, 2026, 1:36 PM
SID Score
8.0/10
Composite research score
Smart Money
50/100
Neutral
- Market cap
- 120.47B
- P/E ratio
- 13.64
- Dividend yield
- 2.25%
- 52-week range
- $90.75 – $139.82
- Volume
- 6.56M
- Avg. volume
- 6.63M
Price performance
COP price history
1M range · 20 trading sessions · Daily adjusted prices
COP closed at $141.22 after 20 trading sessions, up 8.87% for the selected period.
- Last close
- $141.22
- Period change
- +8.87%
- Period low
- $129.52
- Period high
- $141.22
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | $136.39 | $137.42 | $135.435 | $135.72 | 4.99M |
| Sep 2, 2026 | $134.96 | $137.37 | $134.65 | $137.20 | 6.02M |
| Sep 1, 2026 | $135.00 | $136.30 | $133.6373 | $136.19 | 6.42M |
| Aug 31, 2026 | $132.78 | $134.285 | $131.10 | $132.49 | 8.85M |
| Aug 28, 2026 | $129.95 | $130.84 | $129.365 | $130.35 | 4.65M |
| Aug 27, 2026 | $130.00 | $130.20 | $128.00 | $129.52 | 6.68M |
| Aug 26, 2026 | $130.09 | $132.72 | $130.0814 | $130.61 | 5.82M |
| Aug 25, 2026 | $131.085 | $132.9178 | $130.17 | $131.84 | 6.05M |
| Aug 24, 2026 | $134.09 | $135.63 | $132.93 | $133.35 | 6.14M |
| Aug 21, 2026 | $134.89 | $135.88 | $134.445 | $134.87 | 8.7M |
| Aug 20, 2026 | $132.50 | $135.87 | $132.23 | $134.89 | 9.36M |
| Aug 19, 2026 | $130.21 | $132.38 | $129.86 | $130.58 | 7.85M |
| Aug 18, 2026 | $129.00 | $130.1227 | $128.10 | $129.72 | 5.34M |
Latest COP news
The latest Smart Investors Daily articles mentioning COP.
Stock researchResearch & News · Analysis
Loading stock research…