price
NYSE · COP
ConocoPhillips
Energy · Oil & Gas Exploration & Production
$154.03
Up+$4.00 (+2.67%)
Updated Nov 1, 2026, 5:38 AM
SID Score
8.4/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 120.47B
- P/E ratio
- 13.64
- Dividend yield
- 2.06%
- 52-week range
- $93.91 – $154.28
- Volume
- 7.03M
- Avg. volume
- 6.63M
Price performance · COP
COP price history
1M range · 20 trading sessions · Daily adjusted prices
Prices through Oct 30, 2026
COP closed at $154.03 after 20 trading sessions, up 19.96% for the selected period.
- Last close
- $154.03
- Period change
- +19.96%
- Period low
- $128.40
- Period high
- $154.03
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $152.48 | $154.28 | $151.28 | $154.03 | 7.03M |
| Oct 29, 2026 | $149.91 | $150.5784 | $148.3601 | $150.03 | 5.13M |
| Oct 28, 2026 | $148.79 | $150.435 | $148.23 | $149.06 | 5.43M |
| Oct 27, 2026 | $150.23 | $151.555 | $147.47 | $147.96 | 5.7M |
| Oct 26, 2026 | $149.24 | $152.00 | $149.24 | $151.37 | 5.28M |
| 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 |
Latest COP news
The latest Smart Investors Daily articles mentioning COP.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…