ConocoPhillips
COP Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$COP is featured in our Rob Bresnahan strategy.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of COP by members of U.S. Congress
COP Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
COP Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
COP Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in COP holdings by institutional investors
Quarterly net insider trading by COP's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$750,000 Jul 20, 2026 Issue: Energy/Nuclear Natural Resources Environment/Superfund Clean Air and Water (quality) Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Marine/Maritime/Boating/Fisheries
-
$1,950,000 Apr 20, 2026 Issue: Energy/Nuclear Environment/Superfund Natural Resources Clean Air and Water (quality) Trade (domestic/foreign)
-
$2,630,000 Jan 20, 2026 Issue: Energy/Nuclear Environment/Superfund Natural Resources Clean Air and Water (quality) Trade (domestic/foreign)
-
$600,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Energy/Nuclear Environment/Superfund Law Enforcement/Crime/Criminal Justice Natural Resources Clean Air and Water (quality)
-
$770,000 Jul 21, 2025 Issue: Taxation/Internal Revenue Code Natural Resources Environment/Superfund Energy/Nuclear Trade (domestic/foreign)
-
$3,230,000 Apr 17, 2025 Issue: Taxation/Internal Revenue Code Natural Resources Environment/Superfund Energy/Nuclear
-
$3,830,000 Jan 17, 2025 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Natural Resources
-
$570,000 Oct 21, 2024 Issue: Labor Issues/Antitrust/Workplace Natural Resources Taxation/Internal Revenue Code Environment/Superfund Energy/Nuclear
-
$710,000 Jul 22, 2024 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Environment/Superfund Natural Resources Energy/Nuclear
-
$2,800,000 Jan 19, 2024 Issue: Taxation/Internal Revenue Code Natural Resources Financial Institutions/Investments/Securities Environment/Superfund Energy/Nuclear
-
$920,000 Oct 20, 2023 Issue: Financial Institutions/Investments/Securities Clean Air and Water (quality) Environment/Superfund Natural Resources Energy/Nuclear Taxation/Internal Revenue Code
-
$780,000 Jul 20, 2023 Issue: Railroads Financial Institutions/Investments/Securities Clean Air and Water (quality) Taxation/Internal Revenue Code Environment/Superfund Natural Resources Energy/Nuclear
-
$2,260,000 Jan 20, 2023 Issue: Chemicals/Chemical Industry Clean Air and Water (quality) Natural Resources Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Environment/Superfund Energy/Nuclear
-
$560,000 Oct 20, 2022 Issue: Foreign Relations Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Environment/Superfund Natural Resources Energy/Nuclear
-
$1,270,000 Jul 20, 2022 Issue: Chemicals/Chemical Industry Financial Institutions/Investments/Securities Environment/Superfund Taxation/Internal Revenue Code Natural Resources Energy/Nuclear
-
$4,600,000 Apr 20, 2022 Issue: Financial Institutions/Investments/Securities Clean Air and Water (quality) Trade (domestic/foreign) Chemicals/Chemical Industry Environment/Superfund Natural Resources Energy/Nuclear Taxation/Internal Revenue Code
-
$1,690,000 Jan 18, 2022 Issue: None
-
$620,000 Oct 20, 2021 Issue: None
-
$770,000 Jul 19, 2021 Issue: None
-
$1,359,800 Apr 19, 2021 Issue: None
-
$1,040,000 Jan 20, 2021 Issue: None
-
$390,000 Oct 19, 2020 Issue: None
-
$580,000 Jul 17, 2020 Issue: None
-
$2,180,000 Jul 17, 2020 Issue: None
-
$1,180,000 Jan 16, 2020 Issue: None
-
$520,000 Oct 21, 2019 Issue: Clean Air and Water (quality) Fuel/Gas/Oil Energy/Nuclear Natural Resources Health Issues Trade (domestic/foreign) Taxation/Internal Revenue Code
-
$660,000 Jul 22, 2019 Issue: Real Estate/Land Use/Conservation Natural Resources Clean Air and Water (quality) Fuel/Gas/Oil Defense Energy/Nuclear Taxation/Internal Revenue Code
-
$2,510,000 Apr 22, 2019 Issue: Natural Resources Energy/Nuclear Taxation/Internal Revenue Code Fuel/Gas/Oil Clean Air and Water (quality) Real Estate/Land Use/Conservation
-
$1,140,000 Jan 21, 2019 Issue: Clean Air and Water (quality) Fuel/Gas/Oil Foreign Relations Trade (domestic/foreign) Natural Resources Energy/Nuclear Taxation/Internal Revenue Code
-
$330,000 Oct 22, 2018 Issue: Natural Resources Taxation/Internal Revenue Code Banking Environment/Superfund Fuel/Gas/Oil Clean Air and Water (quality) Trade (domestic/foreign)
-
$460,000 Jul 19, 2018 Issue: Natural Resources Clean Air and Water (quality) Environment/Superfund Taxation/Internal Revenue Code Marine/Maritime/Boating/Fisheries Trade (domestic/foreign) Energy/Nuclear Fuel/Gas/Oil
-
$1,150,000 Apr 20, 2018 Issue: Natural Resources Fuel/Gas/Oil Environment/Superfund Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Energy/Nuclear Clean Air and Water (quality)
-
$740,000 Jan 22, 2018 Issue: Natural Resources Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Fuel/Gas/Oil Clean Air and Water (quality) Energy/Nuclear
-
$510,000 Oct 19, 2017 Issue: Clean Air and Water (quality) Fuel/Gas/Oil Trade (domestic/foreign) Environment/Superfund Energy/Nuclear Natural Resources Taxation/Internal Revenue Code
-
$970,000 Jul 20, 2017 Issue: Environment/Superfund Taxation/Internal Revenue Code Natural Resources Fuel/Gas/Oil Trade (domestic/foreign) Clean Air and Water (quality) Aviation/Airlines/Airports
-
$790,000 Apr 20, 2017 Issue: Natural Resources Fuel/Gas/Oil Government Issues Trade (domestic/foreign) Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Environment/Superfund Clean Air and Water (quality)
-
$694,000 Jan 18, 2017 Issue: Taxation/Internal Revenue Code Indian/Native American Affairs Financial Institutions/Investments/Securities Environment/Superfund Fuel/Gas/Oil Natural Resources Manufacturing
-
$482,000 Oct 20, 2016 Issue: Natural Resources Manufacturing Environment/Superfund Fuel/Gas/Oil Indian/Native American Affairs Taxation/Internal Revenue Code Clean Air and Water (quality)
-
$500,000 Jul 20, 2016 Issue: Natural Resources Fuel/Gas/Oil Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code
-
$822,000 Apr 20, 2016 Issue: Natural Resources Fuel/Gas/Oil Taxation/Internal Revenue Code Energy/Nuclear Environment/Superfund
-
$1,230,750 Jan 20, 2016 Issue: Natural Resources Fuel/Gas/Oil Energy/Nuclear Environment/Superfund
-
$483,468 Oct 20, 2015 Issue: Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Fuel/Gas/Oil Natural Resources
-
$418,400 Jul 16, 2015 Issue: Natural Resources Environment/Superfund Taxation/Internal Revenue Code Trade (domestic/foreign) Fuel/Gas/Oil Energy/Nuclear
-
$1,002,965 Apr 20, 2015 Issue: Fuel/Gas/Oil Energy/Nuclear Environment/Superfund Natural Resources Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,416,650 Jan 20, 2015 Issue: Natural Resources Trade (domestic/foreign) Energy/Nuclear Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Fuel/Gas/Oil
-
$809,345 Oct 20, 2014 Issue: Natural Resources Fuel/Gas/Oil Environment/Superfund Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Energy/Nuclear Foreign Relations
-
$829,370 Jul 18, 2014 Issue: Natural Resources Environment/Superfund Foreign Relations Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Energy/Nuclear Transportation Fuel/Gas/Oil Trade (domestic/foreign)
-
$914,475 Apr 21, 2014 Issue: Fuel/Gas/Oil Environment/Superfund Financial Institutions/Investments/Securities Transportation Taxation/Internal Revenue Code Energy/Nuclear Natural Resources Foreign Relations
-
$1,367,640 Jan 21, 2014 Issue: Natural Resources Fuel/Gas/Oil Energy/Nuclear Environment/Superfund Financial Institutions/Investments/Securities Foreign Relations Taxation/Internal Revenue Code
-
$908,963 Oct 21, 2013 Issue: Natural Resources Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Fuel/Gas/Oil Foreign Relations Environment/Superfund Labor Issues/Antitrust/Workplace
-
$902,050 Jul 22, 2013 Issue: Natural Resources Homeland Security Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Environment/Superfund
-
$1,063,700 Apr 22, 2013 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Marine/Maritime/Boating/Fisheries Environment/Superfund Fuel/Gas/Oil Natural Resources
-
$1,504,736 Jan 18, 2013 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Fuel/Gas/Oil Natural Resources Real Estate/Land Use/Conservation Clean Air and Water (quality)
-
$454,000 Oct 22, 2012 Issue: Natural Resources Environment/Superfund Taxation/Internal Revenue Code Commodities (big ticket) Trade (domestic/foreign) Real Estate/Land Use/Conservation Fuel/Gas/Oil Marine/Maritime/Boating/Fisheries Financial Institutions/Investments/Securities Homeland Security Clean Air and Water (quality)
-
$875,000 Jul 20, 2012 Issue: Natural Resources Fuel/Gas/Oil Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Homeland Security Trade (domestic/foreign) Clean Air and Water (quality) Real Estate/Land Use/Conservation
-
$1,030,000 Apr 23, 2012 Issue: Real Estate/Land Use/Conservation Natural Resources Transportation Fuel/Gas/Oil Taxation/Internal Revenue Code Environment/Superfund Financial Institutions/Investments/Securities Foreign Relations Budget/Appropriations Homeland Security Clean Air and Water (quality)
-
$4,423,000 Jan 20, 2012 Issue: Fuel/Gas/Oil Environment/Superfund Clean Air and Water (quality) Taxation/Internal Revenue Code Transportation Budget/Appropriations Foreign Relations Financial Institutions/Investments/Securities Homeland Security Marine/Maritime/Boating/Fisheries Energy/Nuclear
-
$5,566,388 Oct 20, 2011 Issue: Homeland Security Fuel/Gas/Oil Environment/Superfund Budget/Appropriations Marine/Maritime/Boating/Fisheries Taxation/Internal Revenue Code Clean Air and Water (quality) Foreign Relations Trade (domestic/foreign) Transportation Real Estate/Land Use/Conservation Financial Institutions/Investments/Securities
-
$4,338,992 Jul 20, 2011 Issue: Homeland Security Fuel/Gas/Oil Clean Air and Water (quality) Environment/Superfund Marine/Maritime/Boating/Fisheries Financial Institutions/Investments/Securities Transportation Taxation/Internal Revenue Code Foreign Relations
-
$6,228,663 Apr 20, 2011 Issue: Clean Air and Water (quality) Fuel/Gas/Oil Environment/Superfund Foreign Relations Transportation Homeland Security Chemicals/Chemical Industry Marine/Maritime/Boating/Fisheries Natural Resources Taxation/Internal Revenue Code Budget/Appropriations Financial Institutions/Investments/Securities
-
$2,822,575 Jan 20, 2011 Issue: Clean Air and Water (quality) Foreign Relations Taxation/Internal Revenue Code Transportation Financial Institutions/Investments/Securities Health Issues Environment/Superfund Marine/Maritime/Boating/Fisheries Fuel/Gas/Oil Energy/Nuclear
-
$4,871,827 Oct 20, 2010 Issue: Natural Resources Accounting Energy/Nuclear Clean Air and Water (quality) Taxation/Internal Revenue Code Marine/Maritime/Boating/Fisheries Environment/Superfund Homeland Security Trade (domestic/foreign) Financial Institutions/Investments/Securities
-
$5,523,002 Jul 20, 2010 Issue: Real Estate/Land Use/Conservation Natural Resources Environment/Superfund Financial Institutions/Investments/Securities Marine/Maritime/Boating/Fisheries Taxation/Internal Revenue Code Accounting Energy/Nuclear Trade (domestic/foreign) Homeland Security
-
$6,408,978 Apr 20, 2010 Issue: Real Estate/Land Use/Conservation Natural Resources Homeland Security Environment/Superfund Financial Institutions/Investments/Securities Clean Air and Water (quality) Trade (domestic/foreign) Energy/Nuclear Accounting Taxation/Internal Revenue Code Foreign Relations Marine/Maritime/Boating/Fisheries
-
$4,687,779 Jan 20, 2010 Issue: Natural Resources Fuel/Gas/Oil Financial Institutions/Investments/Securities Homeland Security Foreign Relations Environment/Superfund Taxation/Internal Revenue Code Accounting Energy/Nuclear
-
$3,951,151 Oct 20, 2009 Issue: Natural Resources Financial Institutions/Investments/Securities Homeland Security Fuel/Gas/Oil Foreign Relations Health Issues Taxation/Internal Revenue Code Environment/Superfund Trade (domestic/foreign)
-
$3,269,993 Jul 20, 2009 Issue: Fuel/Gas/Oil Foreign Relations Taxation/Internal Revenue Code Energy/Nuclear Environment/Superfund Trade (domestic/foreign) Accounting Health Issues Natural Resources Real Estate/Land Use/Conservation
-
$5,980,935 Apr 20, 2009 Issue: Natural Resources Energy/Nuclear Environment/Superfund Accounting Trade (domestic/foreign) Transportation Foreign Relations Taxation/Internal Revenue Code Health Issues Real Estate/Land Use/Conservation Fuel/Gas/Oil
-
$2,469,234 Jan 21, 2009 Issue: Environment/Superfund Natural Resources Energy/Nuclear Labor Issues/Antitrust/Workplace Foreign Relations Transportation Taxation/Internal Revenue Code
-
$1,553,618 Oct 17, 2008 Issue: Energy/Nuclear Environment/Superfund Natural Resources Foreign Relations Civil Rights/Civil Liberties Transportation Taxation/Internal Revenue Code
-
$1,652,679 Jul 16, 2008 Issue: Natural Resources Energy/Nuclear Environment/Superfund Foreign Relations Transportation Trade (domestic/foreign)
-
$2,783,522 Apr 15, 2008 Issue: Environment/Superfund Foreign Relations Trade (domestic/foreign) Transportation Energy/Nuclear Natural Resources
-
$1,847,086 Jan 10, 2008 Issue: Natural Resources Energy/Nuclear Foreign Relations Environment/Superfund Trade (domestic/foreign) Transportation
-
$2,242,482 Aug 13, 2007 Issue: Natural Resources Energy/Nuclear Foreign Relations Transportation Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund
-
$1,918,291 Feb 12, 2007 Issue: Natural Resources Energy/Nuclear Foreign Relations Transportation Fuel/Gas/Oil Trade (domestic/foreign) Indian/Native American Affairs Environment/Superfund
-
$100,000 Aug 10, 2006 Issue: Clean Air and Water (quality) Taxation/Internal Revenue Code
-
$2,089,872 Feb 08, 2006 Issue: Transportation Taxation/Internal Revenue Code Foreign Relations Environment/Superfund Energy/Nuclear Torts Natural Resources
-
$3,008,212 Aug 11, 2005 Issue: Trade (domestic/foreign) Transportation Foreign Relations Marine/Maritime/Boating/Fisheries Environment/Superfund Energy/Nuclear Fuel/Gas/Oil Homeland Security Torts Science/Technology Natural Resources
-
$1,463,018 Feb 10, 2005 Issue: Trade (domestic/foreign) Transportation Retirement Foreign Relations Marine/Maritime/Boating/Fisheries Environment/Superfund Energy/Nuclear Torts Clean Air and Water (quality) Natural Resources
-
$1,207,420 Aug 04, 2004 Issue: Natural Resources Clean Air and Water (quality) Homeland Security Energy/Nuclear Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code Foreign Relations Marine/Maritime/Boating/Fisheries Budget/Appropriations Environment/Superfund
-
$700,000 Feb 09, 2004 Issue: Trade (domestic/foreign) Transportation Taxation/Internal Revenue Code Foreign Relations Marine/Maritime/Boating/Fisheries Environment/Superfund Energy/Nuclear Fuel/Gas/Oil Science/Technology Natural Resources
-
$600,000 Aug 14, 2003 Issue: Trade (domestic/foreign) Natural Resources Clean Air and Water (quality) Torts Fuel/Gas/Oil Energy/Nuclear Transportation Taxation/Internal Revenue Code Marine/Maritime/Boating/Fisheries Environment/Superfund
-
$547,000 Feb 25, 2003 Issue: Clean Air and Water (quality) Trade (domestic/foreign) Marine/Maritime/Boating/Fisheries Environment/Superfund Chemicals/Chemical Industry Energy/Nuclear Immigration Fuel/Gas/Oil Natural Resources
-
$689,642 Aug 14, 2002 Issue: Chemicals/Chemical Industry Energy/Nuclear Fuel/Gas/Oil Clean Air and Water (quality) Natural Resources Trade (domestic/foreign) Transportation Marine/Maritime/Boating/Fisheries Environment/Superfund
-
$428,639 Mar 05, 2002 Issue: Transportation Taxation/Internal Revenue Code Retirement Marine/Maritime/Boating/Fisheries Environment/Superfund Energy/Nuclear Fuel/Gas/Oil Natural Resources
-
$422,431 Jul 31, 2001 Issue: Transportation Health Issues Environment/Superfund Energy/Nuclear Fuel/Gas/Oil Natural Resources Trade (domestic/foreign)
-
$400,480 Feb 13, 2001 Issue: Trade (domestic/foreign) Natural Resources Transportation Retirement Health Issues Environment/Superfund Fuel/Gas/Oil Clean Air and Water (quality)
-
$434,679 Jul 27, 2000 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code Environment/Superfund Labor Issues/Antitrust/Workplace Fuel/Gas/Oil Clean Air and Water (quality) Natural Resources
-
$410,812 Feb 09, 2000 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Railroads Health Issues Environment/Superfund Clean Air and Water (quality) Natural Resources
-
$460,000 Aug 10, 1999 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Railroads Health Issues Environment/Superfund Aviation/Airlines/Airports Clean Air and Water (quality) Natural Resources
Former government officials who have lobbied for COP
20 former government officials from 7 congressional offices at 7 lobbying firms have lobbied for COP, most recently Jul 17, 2026.
-
Michael Long House Director of Member Services, Senior Advisor for Speaker Nancy Pelosi; Dep. Floor Director and Advisor, Dem Leader Nancy Pelosi; Special Asst and Staff Asst for Speaker Nancy Pelosi -
Martin Reiser House Policy Director, Republican Whip Steve Scalise, professional staff House Ways and Means Committee, Chief of Staff, Rep. Dan Miller, Budget Associate, House Budget Committee -
Jose Ceballos Congress Senior Advisor to the Secretary, Dept of Transportation; Special Assistant to the Secretary, Dept of Transportation; Confidential Assistant, Office of the Secretary, Business Liaison, Dept of Commerce
-
Michaeleen Crowell House Leg Director, Rep. Denise Majette; Leg Director, Rep. John Lewis; Chief of Staff, US Sen. Bernie Sanders -
Kevin Casey House Senior Pol Dir, Dem Caucus; Counselor, Leg. Dir, Leg. Asst, Rep. Joseph Crowley; Staff Asst, Leg. Correspondent, Rep. Bob Weygand -
Malloy Mcdaniel Senate Policy Advisor, Senate Minority Leader Mitch McConnell; Whip Liaison, Senate Majority Whip Mitch McConnell; Floor Assistant, Senate Majority Leader Trent Lott; Cloakroom Assistant, Office of the Republican Secretary -
Chris Arneson Senate New Economic Policy Director, Chief Budget and Economic Advisor, Senior Tax Policy Advisor, Tax Policy Advisor, Research Associate, Research Assistant, Associate Investigator, Senate Finance Committee
-
Luke Johnson Senate Senior Policy Advisor Sen. Robert Bennett; Dep. Director of Policy & Programs BLM; Chief of Cong/Leg Affairs Bureau of Reclamation; Leg. Staff House Natural Resources Cmte; LA Rep. James Hansen
COP Estimated quarterly lobbying spending
COP Revenue by Segment or Geography
By Segment
By Geography
COP Income Statement
COP Balance Sheet
COP Cash Flow
U.S. Patents
New COP patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to COP from public contracts
COP News
Recent insights relating to COP
CNBC Recommendations
Recent picks made for COP stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in COP
COP Analyst Ratings
COP Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
COP Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $COP stock a Buy, Sell, or Hold?
- What is the price target for $COP stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
COP Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $COP stock?
- Who owns the most shares of $COP stock?
- What funds own $COP stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
COP Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view COP Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About COP
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.
- Address Houston, TX
- Market Cap 153.9 billion
- Employees 9,900
- Industrial Classification Petroleum Refining
ConocoPhillips (COP) Historical Stock Prices
ConocoPhillips (COP) closed at $128.09 on September 23, 2026. Over the past year its adjusted close ranged from $83.06 to $141.22. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-3.94%
- 3 months+20.59%
- Year to date+39.79%
- 1 year+41.33%
- 3 years+17.97%
- 5 years+134.79%
- Max+177.96%
See every congressional and insider trade on the COP price chart
Quiver Premium charts COP's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 126.20 | 129.50 | 125.85 | 128.09 | 128.09 | 5,060,431 |
| Sep 22, 2026 | 125.98 | 127.26 | 124.47 | 125.27 | 125.27 | 9,070,090 |
| Sep 21, 2026 | 130.28 | 130.95 | 127.24 | 127.53 | 127.53 | 6,157,047 |
| Sep 18, 2026 | 132.84 | 133.33 | 131.48 | 131.83 | 131.83 | 18,520,087 |
| Sep 17, 2026 | 131.30 | 133.40 | 130.97 | 133.19 | 133.19 | 7,330,342 |
| Sep 16, 2026 | 138.42 | 139.19 | 132.38 | 132.54 | 132.54 | 9,049,841 |
| Sep 15, 2026 | 137.57 | 141.62 | 136.32 | 141.22 | 141.22 | 6,562,639 |
| Sep 14, 2026 | 138.89 | 139.81 | 136.05 | 136.67 | 136.67 | 6,581,167 |
| Sep 11, 2026 | 136.44 | 137.66 | 135.53 | 137.35 | 137.35 | 5,524,352 |
| Sep 10, 2026 | 138.75 | 138.89 | 134.70 | 137.04 | 137.04 | 5,598,178 |
| Sep 9, 2026 | 137.01 | 137.87 | 136.15 | 136.53 | 136.53 | 5,552,714 |
| Sep 8, 2026 | 136.15 | 137.53 | 134.13 | 135.04 | 135.04 | 5,176,370 |
| Sep 4, 2026 | 134.60 | 135.42 | 132.57 | 134.26 | 134.26 | 5,497,254 |
| Sep 3, 2026 | 136.39 | 137.42 | 135.44 | 135.72 | 135.72 | 4,986,559 |
| Sep 2, 2026 | 134.96 | 137.37 | 134.65 | 137.20 | 137.20 | 6,020,836 |
| Sep 1, 2026 | 135.00 | 136.30 | 133.64 | 136.19 | 136.19 | 6,419,236 |
| Aug 31, 2026 | 132.78 | 134.28 | 131.10 | 132.49 | 132.49 | 8,845,356 |
| Aug 28, 2026 | 129.95 | 130.84 | 129.37 | 130.35 | 130.35 | 4,651,732 |
| Aug 27, 2026 | 130.00 | 130.20 | 128.00 | 129.52 | 129.52 | 6,679,620 |
| Aug 26, 2026 | 130.09 | 132.72 | 130.08 | 130.61 | 130.61 | 5,820,970 |
| Aug 25, 2026 | 131.09 | 132.92 | 130.17 | 131.84 | 131.84 | 6,045,421 |
| Aug 24, 2026 | 134.09 | 135.63 | 132.93 | 133.35 | 133.35 | 6,137,945 |
| Aug 21, 2026 | 134.89 | 135.88 | 134.44 | 134.87 | 134.87 | 8,696,901 |
| Aug 20, 2026 | 132.50 | 135.87 | 132.23 | 134.89 | 134.89 | 9,358,399 |
| Aug 19, 2026 | 130.21 | 132.38 | 129.86 | 130.58 | 130.58 | 7,845,714 |
| Aug 18, 2026 | 129.00 | 130.12 | 128.10 | 129.72 | 129.72 | 5,339,257 |
| Aug 17, 2026$0.84 dividend | 126.15 | 127.86 | 125.14 | 127.56 | 127.56 | 6,963,677 |
| Aug 14, 2026 | 125.56 | 127.40 | 125.37 | 126.78 | 125.95 | 5,626,504 |
| Aug 13, 2026 | 125.72 | 126.39 | 124.12 | 124.52 | 123.70 | 7,247,953 |
| Aug 12, 2026 | 125.00 | 127.34 | 124.81 | 127.30 | 126.47 | 6,063,435 |
| Aug 11, 2026 | 122.75 | 126.05 | 122.57 | 125.92 | 125.10 | 5,922,811 |
| Aug 10, 2026 | 119.23 | 123.26 | 119.17 | 123.03 | 122.22 | 7,267,275 |
| Aug 7, 2026 | 115.61 | 118.52 | 114.89 | 117.61 | 116.84 | 7,866,036 |
| Aug 6, 2026 | 120.00 | 120.05 | 115.43 | 116.76 | 116.00 | 8,648,282 |
| Aug 5, 2026 | 118.80 | 119.15 | 114.71 | 115.04 | 114.29 | 7,905,097 |
| Aug 4, 2026 | 117.64 | 118.47 | 116.08 | 117.94 | 117.17 | 7,115,816 |
| Aug 3, 2026 | 118.54 | 119.28 | 117.14 | 119.16 | 118.38 | 6,555,189 |
| Jul 31, 2026 | 119.45 | 120.83 | 117.83 | 120.48 | 119.69 | 5,801,882 |
| Jul 30, 2026 | 116.20 | 119.12 | 116.20 | 119.03 | 118.25 | 6,497,008 |
| Jul 29, 2026 | 117.95 | 119.00 | 117.26 | 118.06 | 117.29 | 5,999,615 |
| Jul 28, 2026 | 115.99 | 117.19 | 113.21 | 114.10 | 113.35 | 7,643,991 |
| Jul 27, 2026 | 117.22 | 118.49 | 115.46 | 115.58 | 114.82 | 7,323,133 |
| Jul 24, 2026 | 120.27 | 121.69 | 119.63 | 120.26 | 119.47 | 4,392,515 |
| Jul 23, 2026 | 121.24 | 122.38 | 119.98 | 120.20 | 119.41 | 7,048,728 |
| Jul 22, 2026 | 118.94 | 119.74 | 118.48 | 118.79 | 118.01 | 4,691,846 |
| Jul 21, 2026 | 116.62 | 117.55 | 115.72 | 117.50 | 116.73 | 5,062,309 |
| Jul 20, 2026 | 113.78 | 116.68 | 113.26 | 115.68 | 114.92 | 6,726,001 |
| Jul 17, 2026 | 115.67 | 116.26 | 113.44 | 114.71 | 113.96 | 5,844,520 |
| Jul 16, 2026 | 112.22 | 112.89 | 111.80 | 112.84 | 112.10 | 4,916,537 |
| Jul 15, 2026 | 112.02 | 112.46 | 109.55 | 111.46 | 110.73 | 5,954,251 |
| Jul 14, 2026 | 113.08 | 113.75 | 110.14 | 111.87 | 111.14 | 6,455,506 |
| Jul 13, 2026 | 110.97 | 113.22 | 110.97 | 112.85 | 112.11 | 5,975,655 |
| Jul 10, 2026 | 108.85 | 109.42 | 107.61 | 109.04 | 108.33 | 6,977,861 |
| Jul 9, 2026 | 110.02 | 110.48 | 107.79 | 108.02 | 107.31 | 6,611,946 |
| Jul 8, 2026 | 110.03 | 111.34 | 109.07 | 110.72 | 110.00 | 9,079,618 |
| Jul 7, 2026 | 104.70 | 108.81 | 104.55 | 108.44 | 107.73 | 6,754,725 |
| Jul 6, 2026 | 104.35 | 104.62 | 103.40 | 103.58 | 102.90 | 5,371,854 |
| Jul 2, 2026 | 104.12 | 104.76 | 103.47 | 104.73 | 104.05 | 6,934,391 |
| Jul 1, 2026 | 103.60 | 104.78 | 102.69 | 103.22 | 102.55 | 5,744,563 |
| Jun 30, 2026 | 104.51 | 105.17 | 103.66 | 103.96 | 103.28 | 10,287,236 |
| Jun 29, 2026 | 105.88 | 106.70 | 104.13 | 104.20 | 103.52 | 5,906,030 |
| Jun 26, 2026 | 106.35 | 106.80 | 104.64 | 105.96 | 105.27 | 11,265,224 |
| Jun 25, 2026 | 105.31 | 107.21 | 105.23 | 106.41 | 105.71 | 7,837,923 |
| Jun 24, 2026 | 107.51 | 108.03 | 106.25 | 106.92 | 106.22 | 7,321,154 |
| Jun 23, 2026 | 109.48 | 110.57 | 108.85 | 109.97 | 109.25 | 7,226,224 |
| Jun 22, 2026 | 109.53 | 109.81 | 108.12 | 109.70 | 108.98 | 6,868,087 |
| Jun 18, 2026 | 109.81 | 109.88 | 106.99 | 107.74 | 107.03 | 22,893,388 |
| Jun 17, 2026 | 110.83 | 111.89 | 109.96 | 111.21 | 110.48 | 7,002,157 |
| Jun 16, 2026 | 109.85 | 111.36 | 109.48 | 111.34 | 110.61 | 8,197,479 |
| Jun 15, 2026 | 111.13 | 113.63 | 110.73 | 112.26 | 111.53 | 10,860,505 |
| Jun 12, 2026 | 114.25 | 118.51 | 113.80 | 116.98 | 116.22 | 6,616,326 |
| Jun 11, 2026 | 120.98 | 121.52 | 115.32 | 115.36 | 114.61 | 6,704,663 |
| Jun 10, 2026 | 118.00 | 121.39 | 117.64 | 119.92 | 119.14 | 8,723,310 |
| Jun 9, 2026 | 118.00 | 118.12 | 114.86 | 116.79 | 116.03 | 6,289,033 |
| Jun 8, 2026 | 117.97 | 120.02 | 117.97 | 118.89 | 118.11 | 4,758,803 |
| Jun 5, 2026 | 119.50 | 119.77 | 116.99 | 117.14 | 116.37 | 5,989,876 |
| Jun 4, 2026 | 117.98 | 119.58 | 117.60 | 119.23 | 118.45 | 4,813,505 |
| Jun 3, 2026 | 117.59 | 119.55 | 116.91 | 119.05 | 118.27 | 7,091,676 |
| Jun 2, 2026 | 115.48 | 117.45 | 115.36 | 116.87 | 116.11 | 6,113,636 |
| Jun 1, 2026 | 115.70 | 117.60 | 115.32 | 115.58 | 114.82 | 7,449,906 |
| May 29, 2026 | 114.12 | 114.55 | 112.64 | 113.98 | 113.23 | 12,402,914 |
| May 28, 2026 | 115.83 | 116.89 | 114.45 | 114.99 | 114.24 | 5,989,877 |
| May 27, 2026 | 115.20 | 116.45 | 114.24 | 115.13 | 114.38 | 5,830,454 |
| May 26, 2026 | 118.75 | 119.89 | 116.18 | 116.57 | 115.81 | 7,180,740 |
| May 22, 2026 | 120.05 | 121.59 | 119.60 | 120.46 | 119.67 | 4,949,755 |
| May 21, 2026 | 124.01 | 124.41 | 119.80 | 120.55 | 119.76 | 5,754,521 |
| May 20, 2026 | 124.27 | 126.00 | 121.77 | 122.36 | 121.56 | 5,665,688 |
| May 19, 2026 | 125.86 | 126.00 | 124.12 | 125.11 | 124.29 | 6,029,008 |
| May 18, 2026 | 122.00 | 125.15 | 120.39 | 124.54 | 123.72 | 5,805,180 |
| May 15, 2026 | 120.78 | 122.48 | 120.49 | 122.41 | 121.61 | 7,059,485 |
| May 14, 2026 | 117.13 | 119.52 | 117.01 | 118.97 | 118.19 | 5,316,392 |
| May 13, 2026 | 117.65 | 118.00 | 115.69 | 117.40 | 116.63 | 5,977,149 |
| May 12, 2026 | 116.67 | 118.25 | 115.68 | 117.87 | 117.10 | 6,875,254 |
| May 11, 2026$0.84 dividend | 114.43 | 115.97 | 113.80 | 115.55 | 114.79 | 6,200,051 |
| May 8, 2026 | 114.64 | 115.49 | 113.62 | 113.87 | 112.31 | 8,009,464 |
| May 7, 2026 | 116.13 | 116.24 | 114.05 | 114.88 | 113.31 | 10,356,589 |
| May 6, 2026 | 117.96 | 120.00 | 117.42 | 118.90 | 117.27 | 13,180,791 |
| May 5, 2026 | 124.07 | 124.75 | 123.02 | 123.32 | 121.63 | 7,258,347 |
| May 4, 2026 | 124.00 | 125.27 | 121.70 | 124.91 | 123.20 | 7,793,482 |
| May 1, 2026 | 125.00 | 125.76 | 122.47 | 123.19 | 121.50 | 7,784,340 |
| Apr 30, 2026 | 124.53 | 128.10 | 123.77 | 125.78 | 124.06 | 11,948,020 |
| Apr 29, 2026 | 126.00 | 128.28 | 125.08 | 128.25 | 126.49 | 9,676,863 |
| Apr 28, 2026 | 124.17 | 124.56 | 122.46 | 124.32 | 122.61 | 7,241,070 |
| Apr 27, 2026 | 122.20 | 123.65 | 120.22 | 121.68 | 120.01 | 12,215,395 |
| Apr 24, 2026 | 123.47 | 124.14 | 120.49 | 121.76 | 120.09 | 10,968,292 |
| Apr 23, 2026 | 123.39 | 125.58 | 123.38 | 124.37 | 122.67 | 7,958,110 |
| Apr 22, 2026 | 121.44 | 123.22 | 120.91 | 122.60 | 120.92 | 6,562,715 |
| Apr 21, 2026 | 117.04 | 120.62 | 116.72 | 120.26 | 118.61 | 8,138,860 |
| Apr 20, 2026 | 116.84 | 118.22 | 116.07 | 116.45 | 114.85 | 6,124,672 |
| Apr 17, 2026 | 116.33 | 116.50 | 112.21 | 116.04 | 114.45 | 11,665,728 |
| Apr 16, 2026 | 119.51 | 122.44 | 119.37 | 121.57 | 119.90 | 6,904,336 |
| Apr 15, 2026 | 118.17 | 120.36 | 117.35 | 118.92 | 117.29 | 6,592,499 |
| Apr 14, 2026 | 121.64 | 122.28 | 117.95 | 118.79 | 117.16 | 9,849,214 |
| Apr 13, 2026 | 124.96 | 125.33 | 122.38 | 123.62 | 121.92 | 8,639,417 |
| Apr 10, 2026 | 123.30 | 124.05 | 121.32 | 122.55 | 120.87 | 10,487,658 |
| Apr 9, 2026 | 126.29 | 127.91 | 123.28 | 123.47 | 121.78 | 9,069,416 |
| Apr 8, 2026 | 122.16 | 125.89 | 120.70 | 125.22 | 123.50 | 12,713,760 |
| Apr 7, 2026 | 132.00 | 133.69 | 131.15 | 131.77 | 129.96 | 6,794,313 |
| Apr 6, 2026 | 130.50 | 131.73 | 129.35 | 131.64 | 129.84 | 4,210,017 |
| Apr 2, 2026 | 131.30 | 134.41 | 129.11 | 130.52 | 128.73 | 7,383,761 |
| Apr 1, 2026 | 128.15 | 129.93 | 126.44 | 128.38 | 126.62 | 12,979,932 |
| Mar 31, 2026 | 132.76 | 135.20 | 128.34 | 132.00 | 130.19 | 13,519,316 |
| Mar 30, 2026 | 135.15 | 135.87 | 131.91 | 132.89 | 131.07 | 8,913,896 |
| Mar 27, 2026 | 133.08 | 134.87 | 132.33 | 133.80 | 131.97 | 9,182,906 |
| Mar 26, 2026 | 129.63 | 133.55 | 129.63 | 133.25 | 131.42 | 8,168,016 |
| Mar 25, 2026 | 128.00 | 129.68 | 127.81 | 128.93 | 127.16 | 7,495,794 |
| Mar 24, 2026 | 127.53 | 131.00 | 127.44 | 129.35 | 127.58 | 10,439,710 |
| Mar 23, 2026 | 123.63 | 128.36 | 122.95 | 127.19 | 125.45 | 10,584,044 |
| Mar 20, 2026 | 126.30 | 128.13 | 126.11 | 126.92 | 125.18 | 31,963,978 |
| Mar 19, 2026 | 124.70 | 126.35 | 123.97 | 126.02 | 124.29 | 11,205,373 |
| Mar 18, 2026 | 123.80 | 124.87 | 123.11 | 123.65 | 121.95 | 10,273,029 |
| Mar 17, 2026 | 121.95 | 123.96 | 121.21 | 122.87 | 121.19 | 7,953,143 |
| Mar 16, 2026 | 121.19 | 122.38 | 120.40 | 121.32 | 119.66 | 7,556,780 |
| Mar 13, 2026 | 119.68 | 122.26 | 119.24 | 121.89 | 120.22 | 10,884,489 |
| Mar 12, 2026 | 118.00 | 120.99 | 117.66 | 120.26 | 118.61 | 12,766,368 |
| Mar 11, 2026 | 114.65 | 117.16 | 114.00 | 117.03 | 115.42 | 9,528,436 |
| Mar 10, 2026 | 116.12 | 116.54 | 112.93 | 114.15 | 112.58 | 13,917,875 |
| Mar 9, 2026 | 117.54 | 118.77 | 116.20 | 117.03 | 115.42 | 13,694,739 |
| Mar 6, 2026 | 118.77 | 119.48 | 116.60 | 117.07 | 115.47 | 11,554,613 |
| Mar 5, 2026 | 117.00 | 118.52 | 115.83 | 116.82 | 115.22 | 9,881,262 |
| Mar 4, 2026 | 116.39 | 117.44 | 114.43 | 115.65 | 114.06 | 10,160,639 |
| Mar 3, 2026 | 120.85 | 122.50 | 117.30 | 118.52 | 116.89 | 17,354,694 |
| Mar 2, 2026 | 119.28 | 119.30 | 115.72 | 118.24 | 116.62 | 19,667,899 |
| Feb 27, 2026 | 112.40 | 113.79 | 111.06 | 113.46 | 111.90 | 9,009,879 |
| Feb 26, 2026 | 109.17 | 111.69 | 108.11 | 110.70 | 109.18 | 7,205,841 |
| Feb 25, 2026 | 110.99 | 111.53 | 108.66 | 110.01 | 108.50 | 6,907,312 |
| Feb 24, 2026 | 110.24 | 110.90 | 108.40 | 110.59 | 109.07 | 5,152,249 |
| Feb 23, 2026 | 110.70 | 111.91 | 109.68 | 109.88 | 108.37 | 4,872,200 |
| Feb 20, 2026 | 111.22 | 111.44 | 109.58 | 110.53 | 109.01 | 6,822,988 |
| Feb 19, 2026 | 112.00 | 113.80 | 111.07 | 111.59 | 110.06 | 8,851,738 |
| Feb 18, 2026$0.84 dividend | 109.92 | 110.81 | 108.84 | 110.52 | 109.00 | 9,456,225 |
| Feb 17, 2026 | 111.66 | 112.97 | 107.88 | 108.78 | 106.48 | 7,619,442 |
| Feb 13, 2026 | 110.39 | 112.07 | 110.39 | 111.43 | 109.07 | 6,836,436 |
| Feb 12, 2026 | 111.21 | 111.98 | 108.70 | 110.83 | 108.49 | 12,517,721 |
| Feb 11, 2026 | 108.50 | 111.44 | 108.43 | 111.21 | 108.86 | 8,984,747 |
| Feb 10, 2026 | 108.55 | 108.68 | 107.11 | 107.50 | 105.23 | 5,255,320 |
| Feb 9, 2026 | 107.60 | 108.89 | 107.06 | 108.70 | 106.40 | 6,337,762 |
| Feb 6, 2026 | 105.25 | 108.13 | 105.12 | 107.62 | 105.34 | 6,756,124 |
| Feb 5, 2026 | 106.95 | 108.44 | 103.15 | 104.98 | 102.76 | 10,441,023 |
| Feb 4, 2026 | 105.47 | 108.34 | 105.46 | 107.59 | 105.31 | 10,367,076 |
| Feb 3, 2026 | 102.42 | 105.23 | 101.75 | 104.91 | 102.69 | 9,346,556 |
| Feb 2, 2026 | 101.51 | 103.06 | 100.50 | 101.79 | 99.64 | 7,514,047 |
| Jan 30, 2026 | 102.31 | 104.27 | 101.72 | 104.23 | 102.03 | 9,169,003 |
| Jan 29, 2026 | 104.30 | 105.72 | 102.69 | 102.80 | 100.63 | 14,466,865 |
| Jan 28, 2026 | 100.43 | 101.52 | 99.84 | 101.39 | 99.25 | 6,817,438 |
| Jan 27, 2026 | 98.75 | 99.93 | 98.29 | 99.87 | 97.76 | 7,276,868 |
| Jan 26, 2026 | 99.55 | 99.69 | 97.77 | 98.45 | 96.37 | 7,278,227 |
| Jan 23, 2026 | 98.38 | 99.41 | 97.69 | 98.35 | 96.27 | 6,972,751 |
| Jan 22, 2026 | 97.01 | 97.01 | 95.97 | 96.88 | 94.83 | 7,771,193 |
| Jan 21, 2026 | 97.04 | 97.92 | 96.38 | 97.15 | 95.09 | 10,599,078 |
| Jan 20, 2026 | 97.60 | 98.67 | 94.97 | 95.52 | 93.50 | 10,796,662 |
| Jan 16, 2026 | 97.50 | 98.95 | 97.13 | 98.19 | 96.11 | 8,939,244 |
| Jan 15, 2026 | 98.99 | 100.52 | 98.16 | 98.93 | 96.84 | 7,461,373 |
| Jan 14, 2026 | 96.60 | 101.92 | 96.60 | 100.34 | 98.22 | 13,563,744 |
| Jan 13, 2026 | 97.00 | 97.75 | 95.90 | 96.46 | 94.42 | 7,868,289 |
| Jan 12, 2026 | 98.61 | 98.73 | 94.68 | 95.50 | 93.48 | 10,232,876 |
| Jan 9, 2026 | 99.14 | 100.30 | 97.28 | 97.51 | 95.45 | 8,940,700 |
| Jan 8, 2026 | 94.40 | 99.86 | 94.33 | 98.72 | 96.63 | 9,605,230 |
| Jan 7, 2026 | 97.19 | 97.24 | 93.91 | 93.94 | 91.95 | 7,988,439 |
| Jan 6, 2026 | 100.20 | 100.31 | 96.98 | 97.11 | 95.06 | 9,026,863 |
| Jan 5, 2026 | 101.20 | 102.98 | 97.11 | 99.20 | 97.10 | 15,706,515 |
| Jan 2, 2026 | 93.61 | 96.94 | 93.13 | 96.70 | 94.66 | 7,005,619 |
| Dec 31, 2025 | 94.45 | 94.59 | 93.42 | 93.61 | 91.63 | 3,551,875 |
| Dec 30, 2025 | 93.35 | 94.31 | 93.11 | 94.10 | 92.11 | 4,553,633 |
| Dec 29, 2025 | 92.00 | 92.73 | 91.70 | 92.63 | 90.67 | 5,256,406 |
| Dec 26, 2025 | 91.91 | 92.48 | 90.75 | 91.54 | 89.60 | 4,575,613 |
| Dec 24, 2025 | 92.75 | 93.16 | 91.69 | 91.80 | 89.86 | 3,079,183 |
| Dec 23, 2025 | 93.35 | 93.78 | 92.44 | 92.73 | 90.77 | 5,671,129 |
| Dec 22, 2025 | 93.11 | 94.53 | 92.57 | 93.31 | 91.34 | 4,850,700 |
| Dec 19, 2025 | 92.45 | 93.40 | 91.60 | 91.94 | 90.00 | 14,612,770 |
| Dec 18, 2025 | 94.25 | 94.49 | 92.16 | 92.23 | 90.28 | 7,336,901 |
| Dec 17, 2025 | 91.93 | 95.12 | 91.81 | 94.96 | 92.95 | 9,661,331 |
| Dec 16, 2025 | 93.33 | 93.41 | 90.76 | 90.77 | 88.85 | 9,060,380 |
| Dec 15, 2025 | 95.54 | 95.60 | 93.31 | 94.36 | 92.36 | 8,942,104 |
| Dec 12, 2025 | 97.44 | 97.66 | 95.24 | 95.54 | 93.52 | 5,731,331 |
| Dec 11, 2025 | 96.16 | 97.71 | 95.91 | 96.71 | 94.66 | 8,225,500 |
| Dec 10, 2025 | 93.73 | 97.41 | 93.56 | 96.80 | 94.75 | 10,640,134 |
| Dec 9, 2025 | 92.63 | 93.63 | 92.18 | 93.43 | 91.45 | 6,177,238 |
| Dec 8, 2025 | 92.53 | 94.24 | 92.26 | 92.88 | 90.92 | 7,975,008 |
| Dec 5, 2025 | 92.27 | 95.07 | 92.08 | 93.69 | 91.71 | 9,873,734 |
| Dec 4, 2025 | 91.64 | 93.20 | 91.64 | 93.12 | 91.15 | 7,312,422 |
| Dec 3, 2025 | 90.02 | 91.84 | 89.97 | 91.81 | 89.87 | 5,647,601 |
| Dec 2, 2025 | 90.08 | 90.39 | 88.58 | 89.29 | 87.40 | 5,135,408 |
| Dec 1, 2025 | 89.13 | 91.17 | 88.78 | 90.26 | 88.35 | 8,525,595 |
| Nov 28, 2025 | 87.09 | 89.39 | 86.88 | 88.69 | 86.81 | 3,304,675 |
| Nov 26, 2025 | 86.45 | 87.64 | 86.40 | 87.09 | 85.25 | 5,066,051 |
| Nov 25, 2025 | 86.66 | 86.98 | 85.70 | 86.62 | 84.79 | 6,926,710 |
| Nov 24, 2025 | 87.10 | 88.13 | 86.32 | 87.56 | 85.71 | 7,143,896 |
| Nov 21, 2025 | 87.40 | 88.49 | 86.54 | 87.37 | 85.52 | 7,046,556 |
| Nov 20, 2025 | 88.49 | 90.59 | 87.44 | 87.47 | 85.62 | 4,911,208 |
| Nov 19, 2025 | 88.00 | 88.50 | 87.04 | 87.98 | 86.12 | 5,092,856 |
| Nov 18, 2025 | 88.40 | 90.34 | 88.10 | 89.68 | 87.78 | 6,877,012 |
| Nov 17, 2025$0.84 dividend | 90.53 | 90.72 | 88.10 | 88.72 | 86.84 | 8,610,848 |
| Nov 14, 2025 | 90.24 | 91.82 | 88.67 | 91.37 | 88.60 | 7,628,389 |
| Nov 13, 2025 | 89.54 | 90.66 | 88.64 | 89.42 | 86.71 | 8,207,911 |
| Nov 12, 2025 | 89.33 | 90.26 | 88.94 | 89.07 | 86.37 | 6,941,510 |
| Nov 11, 2025 | 89.12 | 91.39 | 88.80 | 90.69 | 87.94 | 6,561,640 |
| Nov 10, 2025 | 87.33 | 88.55 | 86.40 | 88.23 | 85.55 | 6,071,385 |
| Nov 7, 2025 | 86.10 | 87.38 | 85.59 | 86.83 | 84.20 | 7,567,677 |
| Nov 6, 2025 | 87.00 | 88.36 | 85.57 | 85.66 | 83.06 | 13,101,817 |
| Nov 5, 2025 | 87.61 | 88.71 | 87.56 | 87.70 | 85.04 | 6,384,644 |
| Nov 4, 2025 | 87.37 | 88.07 | 87.01 | 87.91 | 85.24 | 5,740,444 |
| Nov 3, 2025 | 88.70 | 88.83 | 87.39 | 88.57 | 85.88 | 5,310,240 |
| Oct 31, 2025 | 87.91 | 89.61 | 87.53 | 88.86 | 86.17 | 5,635,803 |
| Oct 30, 2025 | 87.93 | 89.25 | 87.29 | 88.14 | 85.47 | 6,114,224 |
| Oct 29, 2025 | 86.85 | 88.41 | 86.74 | 88.08 | 85.41 | 5,476,320 |
| Oct 28, 2025 | 88.30 | 88.36 | 86.69 | 86.79 | 84.16 | 5,234,831 |
| Oct 27, 2025 | 88.70 | 89.39 | 88.31 | 88.69 | 86.00 | 5,715,952 |
| Oct 24, 2025 | 90.49 | 90.60 | 87.93 | 88.03 | 85.36 | 7,886,582 |
| Oct 23, 2025 | 89.71 | 90.99 | 89.15 | 90.08 | 87.35 | 7,866,274 |
| Oct 22, 2025 | 87.27 | 87.76 | 86.52 | 87.41 | 84.76 | 8,307,836 |
| Oct 21, 2025 | 87.25 | 87.68 | 86.24 | 86.41 | 83.79 | 5,895,521 |
| Oct 20, 2025 | 86.70 | 87.25 | 86.20 | 87.06 | 84.42 | 4,636,382 |
| Oct 17, 2025 | 86.93 | 87.49 | 86.13 | 86.48 | 83.86 | 5,775,031 |
| Oct 16, 2025 | 87.62 | 88.43 | 85.60 | 86.91 | 84.27 | 7,816,573 |
| Oct 15, 2025 | 88.93 | 88.99 | 86.59 | 87.74 | 85.08 | 6,036,125 |
| Oct 14, 2025 | 86.90 | 88.89 | 86.75 | 88.17 | 85.50 | 6,004,300 |
| Oct 13, 2025 | 88.36 | 88.98 | 87.58 | 88.78 | 86.09 | 5,887,288 |
| Oct 10, 2025 | 90.92 | 91.00 | 87.64 | 87.64 | 84.98 | 7,892,361 |
| Oct 9, 2025 | 94.31 | 95.02 | 91.82 | 91.95 | 89.16 | 6,940,005 |
| Oct 8, 2025 | 95.19 | 95.21 | 93.29 | 93.75 | 90.91 | 5,289,732 |
| Oct 7, 2025 | 94.45 | 95.28 | 92.63 | 95.23 | 92.34 | 4,072,066 |
| Oct 6, 2025 | 94.78 | 95.42 | 94.34 | 94.91 | 92.03 | 3,454,270 |
| Oct 3, 2025 | 93.66 | 94.71 | 93.48 | 94.16 | 91.30 | 4,321,560 |
| Oct 2, 2025 | 95.00 | 96.14 | 93.12 | 93.38 | 90.55 | 5,428,565 |
| Oct 1, 2025 | 94.27 | 95.94 | 93.83 | 95.46 | 92.56 | 4,794,582 |
| Sep 30, 2025 | 94.61 | 95.07 | 93.55 | 94.59 | 91.72 | 7,318,461 |
| Sep 29, 2025 | 97.20 | 97.39 | 94.66 | 95.85 | 92.94 | 8,700,510 |
| Sep 26, 2025 | 97.06 | 99.65 | 96.86 | 98.48 | 95.49 | 6,827,768 |
| Sep 25, 2025 | 95.20 | 97.07 | 95.20 | 96.81 | 93.87 | 8,076,302 |
| Sep 24, 2025 | 94.49 | 96.64 | 94.00 | 95.63 | 92.73 | 7,935,815 |
| Sep 23, 2025 | 92.60 | 95.53 | 92.60 | 93.47 | 90.64 | 8,241,931 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
ConocoPhillips Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at COP, per a recent SEC DEF 14A filing. We estimate that the median employee at CONOCOPHILLIPS is paid $197,655.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|