⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

COP

ConocoPhillips

Energy · Oil & Gas E&P

150.80USD

+5.1700 (+3.55%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on COP.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
ConocoPhillips
High
150.80
on 10/23/26
Low
85.66
on 11/06/25
Average
113.9995
7.79mm
Net Chg
60.72
+67.41%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/26150.807,253,200
Th 10/22/26145.635,575,200
We 10/21/26145.676,294,700
Tu 10/20/26145.955,316,600
Mo 10/19/26145.244,342,300
Fr 10/16/26146.517,766,500
Th 10/15/26141.738,340,500
We 10/14/26142.345,668,300
Tu 10/13/26140.906,523,800
Mo 10/12/26137.564,418,600
Fr 10/09/26134.103,838,300
Th 10/08/26134.196,073,900
We 10/07/26129.844,791,500
Tu 10/06/26129.355,839,200
Mo 10/05/26128.405,707,100
Fr 10/02/26126.755,245,200
Th 10/01/26127.066,070,400
We 09/30/26125.156,490,800
Tu 09/29/26125.447,506,600
Mo 09/28/26126.046,196,900
Fr 09/25/26127.305,083,000
Th 09/24/26129.345,361,600
DateLast PriceVolume
We 09/23/26128.095,059,800
Tu 09/22/26125.279,068,500
Mo 09/21/26127.536,155,300
Fr 09/18/26131.8318,510,100
Th 09/17/26133.197,329,300
We 09/16/26132.549,045,900
Tu 09/15/26141.226,560,900
Mo 09/14/26136.676,580,400
Fr 09/11/26137.35
DateLast PriceVolume
Fr 08/21/26134.878,696,600
Th 08/20/26134.899,358,400
We 08/19/26130.587,845,500
Tu 08/18/26129.725,339,300
Mo 08/17/26127.566,963,700
Fr 08/14/26126.785,626,200
Th 08/13/26124.527,248,000
We 08/12/26127.306,063,400
Tu 08/11/26125.925,922,800
DateLast PriceVolume
We 07/22/26118.794,691,800
Tu 07/21/26117.505,062,300
Mo 07/20/26115.686,726,000
Fr 07/17/26114.715,844,500
Th 07/16/26112.844,916,500
We 07/15/26111.465,953,900
Tu 07/14/26111.876,455,500
Mo 07/13/26112.855,975,700
Fr 07/10/26109.04
DateLast PriceVolume
Th 06/18/26107.7422,893,000
We 06/17/26111.217,002,200
Tu 06/16/26111.348,197,500
Mo 06/15/26112.2610,860,500
Fr 06/12/26116.986,616,300
Th 06/11/26115.366,704,700
We 06/10/26119.928,723,300
Tu 06/09/26116.796,289,000
Mo 06/08/26118.894,758,800
DateLast PriceVolume
Mo 05/18/26124.545,805,200
Fr 05/15/26122.417,059,500
Th 05/14/26118.975,316,400
We 05/13/26117.405,977,100
Tu 05/12/26117.876,875,300
Mo 05/11/26115.556,200,100
Fr 05/08/26113.878,009,500
Th 05/07/26114.8810,356,600
We 05/06/26
DateLast PriceVolume
Th 04/16/26121.576,904,300
We 04/15/26118.926,592,500
Tu 04/14/26118.799,849,200
Mo 04/13/26123.628,639,400
Fr 04/10/26122.5510,487,700
Th 04/09/26123.479,069,400
We 04/08/26125.2212,713,800
Tu 04/07/26131.776,794,300
Mo 04/06/26131.644,210,000
DateLast PriceVolume
Mo 03/16/26121.327,556,800
Fr 03/13/26121.8910,884,500
Th 03/12/26120.2612,766,400
We 03/11/26117.039,522,800
Tu 03/10/26114.1513,917,900
Mo 03/09/26117.0313,694,700
Fr 03/06/26117.0711,554,600
Th 03/05/26116.829,875,700
We 03/04/26
DateLast PriceVolume
We 02/11/26111.218,984,700
Tu 02/10/26107.505,255,300
Mo 02/09/26108.706,337,800
Fr 02/06/26107.626,756,100
Th 02/05/26104.9810,441,000
We 02/04/26107.5910,367,100
Tu 02/03/26104.919,346,600
Mo 02/02/26101.797,514,000
Fr 01/30/26104.23
DateLast PriceVolume
Fr 01/09/2697.518,940,700
Th 01/08/2698.729,605,200
We 01/07/2693.947,988,400
Tu 01/06/2697.119,026,900
Mo 01/05/2699.2015,706,500
Fr 01/02/2696.707,005,600
We 12/31/2593.613,551,700
Tu 12/30/2594.104,553,600
Mo 12/29/2592.635,256,400
DateLast PriceVolume
Mo 12/08/2592.887,974,900
Fr 12/05/2593.699,873,600
Th 12/04/2593.127,312,400
We 12/03/2591.815,647,600
Tu 12/02/2589.295,135,000
Mo 12/01/2590.268,525,400
Fr 11/28/2588.693,304,700
We 11/26/2587.095,066,000
Tu 11/25/2586.62
DateLast PriceVolume
We 11/05/2587.706,384,600
Tu 11/04/2587.915,740,400
Mo 11/03/2588.575,310,100
Fr 10/31/2588.865,635,800
Th 10/30/2588.146,114,200
We 10/29/2588.085,476,300
Tu 10/28/2586.795,234,800
Mo 10/27/2588.695,716,000
Fr 10/24/2588.03
5,524,200
Th 09/10/26137.045,596,700
We 09/09/26136.535,549,700
Tu 09/08/26135.045,175,600
Fr 09/04/26134.265,496,100
Th 09/03/26135.724,985,200
We 09/02/26137.206,019,800
Tu 09/01/26136.196,405,596
Mo 08/31/26132.498,738,338
Fr 08/28/26130.354,651,172
Th 08/27/26129.526,551,448
We 08/26/26130.615,819,009
Tu 08/25/26131.846,043,385
Mo 08/24/26133.356,125,422
Mo 08/10/26123.037,267,300
Fr 08/07/26117.617,866,000
Th 08/06/26116.768,648,300
We 08/05/26115.047,905,100
Tu 08/04/26117.947,115,400
Mo 08/03/26119.166,555,200
Fr 07/31/26120.485,801,900
Th 07/30/26119.036,496,700
We 07/29/26118.065,998,500
Tu 07/28/26114.107,638,000
Mo 07/27/26115.587,322,500
Fr 07/24/26120.264,392,500
Th 07/23/26120.207,048,700
6,977,900
Th 07/09/26108.026,611,900
We 07/08/26110.729,079,600
Tu 07/07/26108.446,754,700
Mo 07/06/26103.585,371,800
Th 07/02/26104.736,934,000
We 07/01/26103.225,744,200
Tu 06/30/26103.9610,287,200
Mo 06/29/26104.205,906,000
Fr 06/26/26105.9611,265,200
Th 06/25/26106.417,836,300
We 06/24/26106.927,321,200
Tu 06/23/26109.977,226,200
Mo 06/22/26109.706,867,800
Fr 06/05/26117.145,989,900
Th 06/04/26119.234,813,500
We 06/03/26119.057,091,700
Tu 06/02/26116.876,113,600
Mo 06/01/26115.587,449,900
Fr 05/29/26113.9812,401,400
Th 05/28/26114.995,989,400
We 05/27/26115.135,828,700
Tu 05/26/26116.577,178,800
Fr 05/22/26120.464,947,400
Th 05/21/26120.555,754,500
We 05/20/26122.365,665,700
Tu 05/19/26125.116,029,000
118.90
13,180,800
Tu 05/05/26123.327,258,300
Mo 05/04/26124.917,793,500
Fr 05/01/26123.197,784,300
Th 04/30/26125.7811,948,000
We 04/29/26128.259,676,900
Tu 04/28/26124.327,241,100
Mo 04/27/26121.6812,215,400
Fr 04/24/26121.7610,968,300
Th 04/23/26124.377,958,100
We 04/22/26122.606,562,700
Tu 04/21/26120.268,138,900
Mo 04/20/26116.456,124,700
Fr 04/17/26116.0411,665,700
Th 04/02/26130.527,383,800
We 04/01/26128.3812,979,900
Tu 03/31/26132.0013,519,300
Mo 03/30/26132.898,913,900
Fr 03/27/26133.809,182,900
Th 03/26/26133.258,168,000
We 03/25/26128.937,495,800
Tu 03/24/26129.3510,439,700
Mo 03/23/26127.1910,584,000
Fr 03/20/26126.9231,964,000
Th 03/19/26126.0211,205,400
We 03/18/26123.6510,273,000
Tu 03/17/26122.877,953,100
115.65
10,160,600
Tu 03/03/26118.5217,354,700
Mo 03/02/26118.2419,667,900
Fr 02/27/26113.469,009,900
Th 02/26/26110.707,205,800
We 02/25/26110.016,907,000
Tu 02/24/26110.595,152,200
Mo 02/23/26109.884,871,900
Fr 02/20/26110.536,822,800
Th 02/19/26111.598,851,700
We 02/18/26110.529,456,200
Tu 02/17/26108.787,619,400
Fr 02/13/26111.436,836,400
Th 02/12/26110.8312,517,700
9,169,000
Th 01/29/26102.8014,466,900
We 01/28/26101.396,817,400
Tu 01/27/2699.877,276,900
Mo 01/26/2698.457,278,200
Fr 01/23/2698.356,972,800
Th 01/22/2696.887,771,200
We 01/21/2697.1510,599,100
Tu 01/20/2695.5210,796,700
Fr 01/16/2698.198,939,200
Th 01/15/2698.937,461,400
We 01/14/26100.3413,563,700
Tu 01/13/2696.467,868,300
Mo 01/12/2695.5010,232,900
Fr 12/26/2591.544,575,600
We 12/24/2591.803,079,200
Tu 12/23/2592.735,671,100
Mo 12/22/2593.314,850,700
Fr 12/19/2591.9414,612,600
Th 12/18/2592.237,336,900
We 12/17/2594.969,661,000
Tu 12/16/2590.779,060,400
Mo 12/15/2594.368,942,100
Fr 12/12/2595.545,731,300
Th 12/11/2596.718,225,500
We 12/10/2596.8010,640,100
Tu 12/09/2593.436,177,200
6,926,400
Mo 11/24/2587.567,143,900
Fr 11/21/2587.377,046,600
Th 11/20/2587.474,911,200
We 11/19/2587.985,092,900
Tu 11/18/2589.686,876,800
Mo 11/17/2588.728,610,800
Fr 11/14/2591.377,628,400
Th 11/13/2589.428,207,700
We 11/12/2589.076,941,500
Tu 11/11/2590.696,561,600
Mo 11/10/2588.236,071,400
Fr 11/07/2586.837,567,400
Th 11/06/2585.6613,101,800
7,886,600
Th 10/23/2590.087,866,300