NYSE · Common stock
ConocoPhillips (COP)
$151.37 +$0.57 (+0.38%)
- Day’s range
- $149.24–$152.00
- Volume
- 5.7M
COP price history
COP closed at $151.37 on Oct. 26, 2026. Over the past year, its daily close ranged from $85.66 on Nov. 6, 2025 to $151.37 on Oct. 26, 2026.
Data table: COP daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $151.37 |
| Oct. 23, 2026 | $150.80 |
| Oct. 22, 2026 | $145.63 |
| Oct. 21, 2026 | $145.67 |
| Oct. 20, 2026 | $145.95 |
| Oct. 19, 2026 | $145.24 |
| Oct. 16, 2026 | $146.51 |
| Oct. 15, 2026 | $141.73 |
| Oct. 14, 2026 | $142.34 |
| Oct. 13, 2026 | $140.90 |
| Oct. 12, 2026 | $137.56 |
| Oct. 9, 2026 | $134.10 |
| Oct. 8, 2026 | $134.19 |
| Oct. 7, 2026 | $129.84 |
| Oct. 6, 2026 | $129.35 |
| Oct. 5, 2026 | $128.40 |
| Oct. 2, 2026 | $126.75 |
| Oct. 1, 2026 | $127.06 |
| Sept. 30, 2026 | $125.15 |
| Sept. 29, 2026 | $125.44 |
| Sept. 28, 2026 | $126.04 |
| Sept. 25, 2026 | $127.30 |
| Sept. 24, 2026 | $129.34 |
| Sept. 23, 2026 | $128.09 |
| Sept. 22, 2026 | $125.27 |
| Sept. 21, 2026 | $127.53 |
| Sept. 18, 2026 | $131.83 |
| Sept. 17, 2026 | $133.19 |
| Sept. 16, 2026 | $132.54 |
| Sept. 15, 2026 | $141.22 |
| Sept. 14, 2026 | $136.67 |
| Sept. 11, 2026 | $137.35 |
| Sept. 10, 2026 | $137.04 |
| Sept. 9, 2026 | $136.53 |
| Sept. 8, 2026 | $135.04 |
| Sept. 4, 2026 | $134.26 |
| Sept. 3, 2026 | $135.72 |
| Sept. 2, 2026 | $137.20 |
| Sept. 1, 2026 | $136.19 |
| Aug. 31, 2026 | $132.49 |
| Aug. 28, 2026 | $130.35 |
| Aug. 27, 2026 | $129.52 |
| Aug. 26, 2026 | $130.61 |
| Aug. 25, 2026 | $131.84 |
| Aug. 24, 2026 | $133.35 |
| Aug. 21, 2026 | $134.87 |
| Aug. 20, 2026 | $134.89 |
| Aug. 19, 2026 | $130.58 |
| Aug. 18, 2026 | $129.72 |
| Aug. 17, 2026 | $127.56 |
| Aug. 14, 2026 | $126.78 |
| Aug. 13, 2026 | $124.52 |
| Aug. 12, 2026 | $127.30 |
| Aug. 11, 2026 | $125.92 |
| Aug. 10, 2026 | $123.03 |
| Aug. 7, 2026 | $117.61 |
| Aug. 6, 2026 | $116.76 |
| Aug. 5, 2026 | $115.04 |
| Aug. 4, 2026 | $117.94 |
| Aug. 3, 2026 | $119.16 |
| July 31, 2026 | $120.48 |
| July 30, 2026 | $119.03 |
| July 29, 2026 | $118.06 |
| July 28, 2026 | $114.10 |
| July 27, 2026 | $115.58 |
| July 24, 2026 | $120.26 |
| July 23, 2026 | $120.20 |
| July 22, 2026 | $118.79 |
| July 21, 2026 | $117.50 |
| July 20, 2026 | $115.68 |
| July 17, 2026 | $114.71 |
| July 16, 2026 | $112.84 |
| July 15, 2026 | $111.46 |
| July 14, 2026 | $111.87 |
| July 13, 2026 | $112.85 |
| July 10, 2026 | $109.04 |
| July 9, 2026 | $108.02 |
| July 8, 2026 | $110.72 |
| July 7, 2026 | $108.44 |
| July 6, 2026 | $103.58 |
| July 2, 2026 | $104.73 |
| July 1, 2026 | $103.22 |
| June 30, 2026 | $103.96 |
| June 29, 2026 | $104.20 |
| June 26, 2026 | $105.96 |
| June 25, 2026 | $106.41 |
| June 24, 2026 | $106.92 |
| June 23, 2026 | $109.97 |
| June 22, 2026 | $109.70 |
| June 18, 2026 | $107.74 |
| June 17, 2026 | $111.21 |
| June 16, 2026 | $111.34 |
| June 15, 2026 | $112.26 |
| June 12, 2026 | $116.98 |
| June 11, 2026 | $115.36 |
| June 10, 2026 | $119.92 |
| June 9, 2026 | $116.79 |
| June 8, 2026 | $118.89 |
| June 5, 2026 | $117.14 |
| June 4, 2026 | $119.23 |
| June 3, 2026 | $119.05 |
| June 2, 2026 | $116.87 |
| June 1, 2026 | $115.58 |
| May 29, 2026 | $113.98 |
| May 28, 2026 | $114.99 |
| May 27, 2026 | $115.13 |
| May 26, 2026 | $116.57 |
| May 22, 2026 | $120.46 |
| May 21, 2026 | $120.55 |
| May 20, 2026 | $122.36 |
| May 19, 2026 | $125.11 |
| May 18, 2026 | $124.54 |
| May 15, 2026 | $122.41 |
| May 14, 2026 | $118.97 |
| May 13, 2026 | $117.40 |
| May 12, 2026 | $117.87 |
| May 11, 2026 | $115.55 |
| May 8, 2026 | $113.87 |
| May 7, 2026 | $114.88 |
| May 6, 2026 | $118.90 |
| May 5, 2026 | $123.32 |
| May 4, 2026 | $124.91 |
| May 1, 2026 | $123.19 |
| April 30, 2026 | $125.78 |
| April 29, 2026 | $128.25 |
| April 28, 2026 | $124.32 |
| April 27, 2026 | $121.68 |
| April 24, 2026 | $121.76 |
| April 23, 2026 | $124.37 |
| April 22, 2026 | $122.60 |
| April 21, 2026 | $120.26 |
| April 20, 2026 | $116.45 |
| April 17, 2026 | $116.04 |
| April 16, 2026 | $121.57 |
| April 15, 2026 | $118.92 |
| April 14, 2026 | $118.79 |
| April 13, 2026 | $123.62 |
| April 10, 2026 | $122.55 |
| April 9, 2026 | $123.47 |
| April 8, 2026 | $125.22 |
| April 7, 2026 | $131.77 |
| April 6, 2026 | $131.64 |
| April 2, 2026 | $130.52 |
| April 1, 2026 | $128.38 |
| March 31, 2026 | $132.00 |
| March 30, 2026 | $132.89 |
| March 27, 2026 | $133.80 |
| March 26, 2026 | $133.25 |
| March 25, 2026 | $128.93 |
| March 24, 2026 | $129.35 |
| March 23, 2026 | $127.19 |
| March 20, 2026 | $126.92 |
| March 19, 2026 | $126.02 |
| March 18, 2026 | $123.65 |
| March 17, 2026 | $122.87 |
| March 16, 2026 | $121.32 |
| March 13, 2026 | $121.89 |
| March 12, 2026 | $120.26 |
| March 11, 2026 | $117.03 |
| March 10, 2026 | $114.15 |
| March 9, 2026 | $117.03 |
| March 6, 2026 | $117.07 |
| March 5, 2026 | $116.82 |
| March 4, 2026 | $115.65 |
| March 3, 2026 | $118.52 |
| March 2, 2026 | $118.24 |
| Feb. 27, 2026 | $113.46 |
| Feb. 26, 2026 | $110.70 |
| Feb. 25, 2026 | $110.01 |
| Feb. 24, 2026 | $110.59 |
| Feb. 23, 2026 | $109.88 |
| Feb. 20, 2026 | $110.53 |
| Feb. 19, 2026 | $111.59 |
| Feb. 18, 2026 | $110.52 |
| Feb. 17, 2026 | $108.78 |
| Feb. 13, 2026 | $111.43 |
| Feb. 12, 2026 | $110.83 |
| Feb. 11, 2026 | $111.21 |
| Feb. 10, 2026 | $107.50 |
| Feb. 9, 2026 | $108.70 |
| Feb. 6, 2026 | $107.62 |
| Feb. 5, 2026 | $104.98 |
| Feb. 4, 2026 | $107.59 |
| Feb. 3, 2026 | $104.91 |
| Feb. 2, 2026 | $101.79 |
| Jan. 30, 2026 | $104.23 |
| Jan. 29, 2026 | $102.80 |
| Jan. 28, 2026 | $101.39 |
| Jan. 27, 2026 | $99.87 |
| Jan. 26, 2026 | $98.45 |
| Jan. 23, 2026 | $98.35 |
| Jan. 22, 2026 | $96.88 |
| Jan. 21, 2026 | $97.15 |
| Jan. 20, 2026 | $95.52 |
| Jan. 16, 2026 | $98.19 |
| Jan. 15, 2026 | $98.93 |
| Jan. 14, 2026 | $100.34 |
| Jan. 13, 2026 | $96.46 |
| Jan. 12, 2026 | $95.50 |
| Jan. 9, 2026 | $97.51 |
| Jan. 8, 2026 | $98.72 |
| Jan. 7, 2026 | $93.94 |
| Jan. 6, 2026 | $97.11 |
| Jan. 5, 2026 | $99.20 |
| Jan. 2, 2026 | $96.70 |
| Dec. 31, 2025 | $93.61 |
| Dec. 30, 2025 | $94.10 |
| Dec. 29, 2025 | $92.63 |
| Dec. 26, 2025 | $91.54 |
| Dec. 24, 2025 | $91.80 |
| Dec. 23, 2025 | $92.73 |
| Dec. 22, 2025 | $93.31 |
| Dec. 19, 2025 | $91.94 |
| Dec. 18, 2025 | $92.23 |
| Dec. 17, 2025 | $94.96 |
| Dec. 16, 2025 | $90.77 |
| Dec. 15, 2025 | $94.36 |
| Dec. 12, 2025 | $95.54 |
| Dec. 11, 2025 | $96.71 |
| Dec. 10, 2025 | $96.80 |
| Dec. 9, 2025 | $93.43 |
| Dec. 8, 2025 | $92.88 |
| Dec. 5, 2025 | $93.69 |
| Dec. 4, 2025 | $93.12 |
| Dec. 3, 2025 | $91.81 |
| Dec. 2, 2025 | $89.29 |
| Dec. 1, 2025 | $90.26 |
| Nov. 28, 2025 | $88.69 |
| Nov. 26, 2025 | $87.09 |
| Nov. 25, 2025 | $86.62 |
| Nov. 24, 2025 | $87.56 |
| Nov. 21, 2025 | $87.37 |
| Nov. 20, 2025 | $87.47 |
| Nov. 19, 2025 | $87.98 |
| Nov. 18, 2025 | $89.68 |
| Nov. 17, 2025 | $88.72 |
| Nov. 14, 2025 | $91.37 |
| Nov. 13, 2025 | $89.42 |
| Nov. 12, 2025 | $89.07 |
| Nov. 11, 2025 | $90.69 |
| Nov. 10, 2025 | $88.23 |
| Nov. 7, 2025 | $86.83 |
| Nov. 6, 2025 | $85.66 |
| Nov. 5, 2025 | $87.70 |
| Nov. 4, 2025 | $87.91 |
| Nov. 3, 2025 | $88.57 |
| Oct. 31, 2025 | $88.86 |
| Oct. 30, 2025 | $88.14 |
| Oct. 29, 2025 | $88.08 |
| Oct. 28, 2025 | $86.79 |
| Oct. 27, 2025 | $88.69 |
Key figures
- 52-week range
- $85.66–$151.37Low Nov. 6, 2025; high Oct. 26, 2026
- Average daily volume
- 6.6MPast 3 months
- Market value
- $181.85B
- Dividend yield
- 2.22%Past 12 months of regular dividends
- From 52-week high
- 0.00%
Price change
- 1 month
- +18.91%
- 3 months
- +25.87%
- Year to date
- +61.70%
- 1 year
- +71.95%
$1,000 a year ago
$1,000 put into COP at the close on Oct. 24, 2025 would be worth $1,720.
Price only, dividends not included.
What Wall Street says about COP
In the past 90 days, Wall Street firms published 13 rating or price-target actions on COP: 1 new rating, 11 raised price targets and 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| Susquehanna | Raises target | Positive | $161 to $175 | |
| Morgan Stanley | Raises target | Overweight | $151 to $159 | |
| Jefferies | Raises target | Buy | $159 to $174 | |
| Truist Securities | Raises target | Hold | $130 to $136 | |
| UBS | Raises target | Buy | $153 to $169 | |
| Seaport Global | Initiates coverage | Neutral | — | |
| Argus Research | Raises target | Buy | $136 to $153 | |
| Morgan Stanley | Raises target | Overweight | $147 to $151 | |
| Barclays | Cuts target | Overweight | $155 to $150 | |
| UBS | Raises target | Buy | $143 to $153 | |
| Susquehanna | Raises target | Positive | $155 to $161 | |
| Truist Securities | Raises target | Hold | $115 to $130 | |
| Wells Fargo | Raises target | Overweight | $183 to $189 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 1 | $0.84 |
| Regular, paid June 1 | $0.84 |
| Regular, paid March 2 | $0.84 |
| Regular, paid Dec. 1, 2025 | $0.84 |
About ConocoPhillips
ConocoPhillips is a US-based independent exploration and production firm. Its operations are primarily in Alaska and the Lower 48, with footprints in Canada, Europe, Asia-Pacific, the Middle East, and Africa. It also has substantial integrated liquefied natural gas production and marketing activities across geographies.
- Headquarters
- Houston, Texas
- Employees
- 9,900
- Listed
- June 30, 1972
- Sector
- Energy
- Industry
- Petroleum refining
In WallStreetDigest editions
No WallStreetDigest article about COP is on the site yet.