MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COP — ConocoPhillips
NYSEConocoPhillips
$126.75
-0.31(-0.24%)
- O
- 125.01
- H
- 127.13
- L
- 125.01
- V
- 5.17M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$126.75
Period Return+41.21%
Period High$141.62
Period Low$84.28
Avg Daily Volume7.63M
Total Trading Days365
COP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $125.01 | $127.13 | $125.01 | $126.75 | $-0.31 | -0.24% | 5,167,837 | $126.61 | $125.01 $127.13 |
| Oct 1, 2026 | $124.35 | $127.34 | $124.23 | $127.06 | +$1.91 | +1.53% | 6,070,501 | $126.76 | $124.23 $127.34 |
| Sep 30, 2026 | $125.93 | $126.56 | $124.95 | $125.15 | $-0.29 | -0.23% | 6,491,194 | $125.54 | $124.95 $126.56 |
| Sep 29, 2026 | $123.63 | $126.18 | $123.46 | $125.44 | $-0.60 | -0.48% | 7,506,693 | $125.49 | $123.46 $126.18 |
| Sep 28, 2026 | $129.36 | $129.36 | $125.82 | $126.04 | $-1.26 | -0.99% | 6,198,076 | $126.78 | $125.82 $129.36 |
| Sep 25, 2026 | $127.40 | $128.56 | $126.97 | $127.30 | $-2.04 | -1.58% | 5,083,401 | $127.50 | $126.97 $128.56 |
| Sep 24, 2026 | $129.60 | $130.97 | $128.67 | $129.34 | +$1.25 | +0.98% | 5,362,094 | $129.63 | $128.67 $130.97 |
| Sep 23, 2026 | $126.20 | $129.50 | $125.85 | $128.09 | +$2.82 | +2.25% | 5,060,431 | $128.06 | $125.85 $129.50 |
| Sep 22, 2026 | $125.98 | $127.26 | $124.47 | $125.27 | $-2.26 | -1.77% | 9,070,090 | $125.88 | $124.47 $127.26 |
| Sep 21, 2026 | $130.28 | $130.95 | $127.24 | $127.53 | $-4.30 | -3.26% | 6,157,048 | $127.93 | $127.24 $130.95 |
| Sep 18, 2026 | $132.84 | $133.33 | $131.48 | $131.83 | $-1.36 | -1.02% | 18,520,088 | $132.02 | $131.48 $133.33 |
| Sep 17, 2026 | $131.30 | $133.40 | $130.97 | $133.19 | +$0.65 | +0.49% | 7,330,344 | $132.47 | $130.97 $133.40 |
| Sep 16, 2026 | $138.42 | $139.19 | $132.38 | $132.54 | $-8.68 | -6.15% | 9,049,802 | $133.93 | $132.38 $139.19 |
| Sep 15, 2026 | $137.57 | $141.62 | $136.32 | $141.22 | +$4.55 | +3.33% | 6,517,167 | $140.40 | $136.32 $141.62 |
| Sep 14, 2026 | $138.89 | $139.82 | $136.05 | $136.67 | $-0.68 | -0.50% | 6,356,143 | $137.70 | $136.05 $139.82 |
| Sep 11, 2026 | $136.44 | $137.66 | $135.53 | $137.35 | +$0.31 | +0.23% | 5,615,511 | $136.87 | $135.53 $137.66 |
| Sep 10, 2026 | $138.75 | $138.89 | $134.70 | $137.04 | +$0.51 | +0.37% | 5,598,179 | $136.97 | $134.70 $138.89 |
| Sep 9, 2026 | $137.01 | $137.87 | $136.15 | $136.53 | +$1.49 | +1.10% | 5,552,715 | $136.94 | $136.15 $137.87 |
| Sep 8, 2026 | $136.15 | $137.53 | $134.14 | $135.04 | +$0.78 | +0.58% | 5,176,370 | $135.35 | $134.14 $137.53 |
| Sep 4, 2026 | $134.60 | $135.42 | $132.57 | $134.26 | $-1.46 | -1.08% | 5,497,254 | $134.36 | $132.57 $135.42 |
| Sep 3, 2026 | $136.39 | $137.42 | $135.44 | $135.72 | $-1.48 | -1.08% | 4,986,586 | $136.12 | $135.44 $137.42 |
| Sep 2, 2026 | $134.96 | $137.37 | $134.65 | $137.20 | +$1.01 | +0.74% | 6,008,550 | $136.69 | $134.65 $137.37 |
| Sep 1, 2026 | $135.00 | $136.30 | $133.64 | $136.19 | +$3.70 | +2.79% | 6,418,495 | $135.36 | $133.64 $136.30 |
| Aug 31, 2026 | $132.78 | $134.29 | $131.10 | $132.49 | +$2.14 | +1.64% | 8,854,186 | $132.38 | $131.10 $134.29 |
| Aug 28, 2026 | $129.95 | $130.84 | $129.37 | $130.35 | +$0.83 | +0.64% | 4,651,732 | $130.28 | $129.37 $130.84 |
| Aug 27, 2026 | $130.00 | $130.20 | $128.00 | $129.52 | $-1.09 | -0.83% | 6,679,621 | $129.29 | $128.00 $130.20 |
| Aug 26, 2026 | $130.09 | $132.72 | $130.08 | $130.61 | $-1.23 | -0.93% | 5,820,971 | $131.22 | $130.08 $132.72 |
| Aug 25, 2026 | $131.09 | $132.92 | $130.17 | $131.84 | $-1.51 | -1.13% | 6,045,422 | $132.11 | $130.17 $132.92 |
| Aug 24, 2026 | $134.09 | $135.63 | $132.93 | $133.35 | $-1.52 | -1.13% | 6,137,946 | $133.75 | $132.93 $135.63 |
| Aug 21, 2026 | $134.89 | $135.88 | $134.45 | $134.87 | $-0.02 | -0.01% | 8,696,902 | $135.09 | $134.45 $135.88 |