Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
ConocoPhillips trades on NYSE under the ticker COP. The company belongs to the Energy sector. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks COP has traded between 85.57 $ and 141.62 $. As of 09 October 2026 the price stood 86.58 % of the way from the 52-week low to the high.
Over one year COP shares rose 43.04 %; over six months they rose 9.42 %. Volatility over 90 days is 30.93 %. Dividends are not included: this is price change only, as of 09 October 2026.
COP trades at a price-to-earnings ratio of 22.3, above the sector median of 16.0. Price to sales is 2.8, above the sector median of 1.5. Price to book is 2.5, above the sector median of 1.5. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 133.85 | 135.56 | 132.94 | 134.10 | 4M |
| 08 October 2026 | 132.76 | 134.77 | 132.14 | 134.19 | 6M |
| 07 October 2026 | 131.29 | 132.12 | 128.68 | 129.84 | 5M |
| 06 October 2026 | 128.19 | 130.07 |
Based on the last 12 months of reports, through 31 March 2026
The sector median covers every company in the sector on the US market, loss-making ones included.
ConocoPhillips produces oil and gas and does not refine — it is a pure bet on the commodity price.
The company deliberately spun off refining and remained purely in production. That makes its results clearer than integrated competitors': there is no segment that benefits from cheap crude and masks upstream losses. The investor gets direct exposure to the price of a barrel.
Assets are geographically diversified: US shale, Alaska projects, liquefied natural gas, production in Norway and Qatar. The key number is cost per barrel: it determines the price at which the company stays profitable and keeps paying shareholders.
Capital discipline is what distinguishes the current industry cycle from earlier ones: cash returns to shareholders rather than funding production growth at any cost. The company pays a base dividend plus a variable distribution tied to prices.
Address:925 N. ELDRIDGE PARKWAY, HOUSTON, TX, 77079, US
ConocoPhillips reported revenue of 58.2B $ and net income of 7.3B $ over the last four quarters. Net margin is 12.58 %. Revenue changed by +1.35 % year over year. Earnings per share are 5.90 $. Market capitalisation is 163.6B $.
COP has a return on equity of 11.34 %, above the sector median of 4.00 %. Return on assets is 5.97 %, above the sector median of 2.02 %.
| 792M |
| BPBP p.l.c. | 46.25 | −0.24 % | 427M |
| SUSuncor Energy Inc. | 71.97 | +1.49 % | 298M |
| PBFPBF Energy Inc. | 84.75 | −5.14 % | 275M |
| DKDelek US Holdings, Inc. | 74.51 | −2.73 % | 183M |
| 127.78 |
| 129.35 |
| 6M |
| 05 October 2026 | 127.00 | 128.85 | 124.81 | 128.40 | 6M |
| 02 October 2026 | 125.01 | 127.13 | 125.01 | 126.75 | 5M |
| 01 October 2026 | 124.35 | 127.34 | 124.23 | 127.06 | 6M |
| 30 September 2026 | 125.93 | 126.56 | 124.95 | 125.15 | 6M |
| 29 September 2026 | 123.63 | 126.18 | 123.46 | 125.44 | 8M |
| 28 September 2026 | 129.36 | 129.36 | 125.82 | 126.04 | 6M |
| 25 September 2026 | 127.40 | 128.56 | 126.97 | 127.30 | 5M |
| 24 September 2026 | 129.60 | 130.97 | 128.67 | 129.34 | 5M |
| 23 September 2026 | 126.20 | 129.50 | 125.85 | 128.09 | 5M |
| 22 September 2026 | 125.98 | 127.26 | 124.47 | 125.27 | 9M |
| 21 September 2026 | 130.28 | 130.95 | 127.24 | 127.53 | 6M |
| 18 September 2026 | 132.84 | 133.33 | 131.48 | 131.83 | 19M |
| 17 September 2026 | 131.30 | 133.40 | 130.97 | 133.19 | 7M |
| 16 September 2026 | 138.42 | 139.19 | 132.38 | 132.54 | 9M |
| 15 September 2026 | 137.57 | 141.62 | 136.32 | 141.22 | 7M |
| 14 September 2026 | 138.89 | 139.82 | 136.05 | 136.67 | 7M |