ConocoPhillips COP
Open calendar →ConocoPhillips Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 92.98 → 118.79 · 27.8%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
118.9400
119.7400
118.4800
118.7900
4,688,394
116.6200
117.5500
115.7200
117.5000
5,062,300
113.7800
116.6800
113.2600
115.6800
6,726,000
Weekend
Weekend
115.6700
116.2600
113.4500
114.7100
5,844,500
112.2200
112.8900
111.8000
112.8400
4,916,500
112.0200
112.4600
109.5500
111.4600
5,953,900
113.0800
113.7500
110.1400
111.8700
6,455,500
110.9700
113.2200
110.9700
112.8500
5,975,700
Weekend
Weekend
108.8500
109.4200
107.6100
109.0400
6,977,900
110.0200
110.4800
107.7900
108.0200
6,611,900
110.0300
111.3400
109.0700
110.7200
9,079,600
104.7000
108.8100
104.5500
108.4400
6,754,700
104.3500
104.6200
103.4000
103.5800
5,371,800
Weekend
Weekend
No trading
104.1200
104.7600
103.4700
104.7300
6,934,000
103.6000
104.7800
102.6900
103.2200
5,744,200
13 · S-3ASR
After-hours · 16:43 ET
S-3ASR ↗
104.5100
105.1700
103.6600
103.9600
10,287,200
105.8800
106.7000
104.1300
104.2000
5,906,000
Weekend
Weekend
106.3500
106.8000
104.6400
105.9600
11,265,200
105.3100
107.2100
105.2300
106.4100
7,836,300
107.5100
108.0300
106.2500
106.9200
7,321,200
12 · 8-K
After-hours · 16:30 ET
FORM 8-K ↗
109.4800
110.5700
108.8500
109.9700
7,226,200
109.5300
109.8100
108.1200
109.7000
6,867,800
Weekend
Weekend
No trading
109.8100
109.8800
106.9900
107.7400
22,893,000
110.8300
111.8900
109.9600
111.2100
7,002,200
109.8500
111.3600
109.4800
111.3400
8,197,500
111.1300
113.6300
110.7300
112.2600
10,860,500
Weekend
Weekend
114.2500
118.5100
113.8000
116.9800
6,616,300
120.9800
121.5200
115.3200
115.3600
6,704,700
118.0000
121.3900
117.6400
119.9200
8,723,300
118.0000
118.1200
114.8600
116.7900
6,289,000
117.9700
120.0200
117.9700
118.8900
4,758,800
Weekend
Weekend
119.5000
119.7700
116.9900
117.1400
5,989,900
117.9800
119.5800
117.6000
119.2300
4,813,500
117.5900
119.5500
116.9100
119.0500
7,091,700
115.4800
117.4500
115.3700
116.8700
6,113,600
115.7000
117.6000
115.3200
115.5800
7,449,900
Weekend
Weekend
114.1200
114.5500
112.6400
113.9800
12,401,400
115.8300
116.8900
114.4500
114.9900
5,989,400
115.2100
116.4500
114.2400
115.1300
5,828,700
118.7500
119.8900
116.1800
116.5700
7,178,800
No trading
Weekend
Weekend
120.0500
121.5900
119.6000
120.4600
4,947,400
124.0100
124.4100
119.8000
120.5500
5,754,500
124.2700
126.0000
121.7700
122.3600
5,665,700
125.8600
126.0000
124.1200
125.1100
6,029,000
122.0000
125.1500
120.3900
124.5400
5,805,200
Weekend
Weekend
120.7800
122.4800
120.4900
122.4100
7,059,500
11 · 8-K
After-hours · 16:00 ET
FORM 8-K ↗
117.1300
119.5200
117.0100
118.9700
5,316,400
117.6500
118.0100
115.6900
117.4000
5,977,100
116.6700
118.2500
115.6800
117.8700
6,875,300
114.4300
115.9700
113.8000
115.5500
6,200,100
Weekend
Weekend
114.6400
115.4900
113.6200
113.8700
8,009,500
116.1300
116.2400
114.0500
114.8800
10,356,600
117.9600
120.0000
117.4200
118.9000
13,180,800
124.0700
124.7500
123.0200
123.3200
7,258,300
124.0100
125.2700
121.7000
124.9100
7,793,500
Weekend
Weekend
125.0000
125.7600
122.4700
123.1900
7,784,300
124.5400
128.1000
123.7700
125.7800
11,948,000
10 · 10-Q
Pre-market · 07:41 ET
10-Q ↗
9 · 8-K
Pre-market · 07:31 ET
8-K ↗
126.0000
128.2800
125.0800
128.2500
9,676,900
124.1700
124.5600
122.4600
124.3200
7,241,100
122.2100
123.6500
120.2200
121.6800
12,215,400
Weekend
Weekend
123.4700
124.1400
120.4900
121.7600
10,968,300
123.3900
125.5800
123.3800
124.3700
7,958,100
121.4400
123.2300
120.9100
122.6000
6,562,700
117.0400
120.6200
116.7200
120.2600
8,138,900
116.8400
118.2200
116.0700
116.4500
6,124,700
Weekend
Weekend
116.3300
116.5000
112.2100
116.0400
11,665,700
119.5100
122.4400
119.3700
121.5700
6,904,300
118.1700
120.3600
117.3500
118.9200
6,592,500
121.6400
122.2800
117.9500
118.7900
9,849,200
124.9600
125.3300
122.3800
123.6200
8,639,400
Weekend
Weekend
123.3000
124.0500
121.3200
122.5500
10,487,700
126.2900
127.9100
123.2800
123.4700
9,069,400
122.1600
125.8900
120.7000
125.2200
12,713,800
132.0000
133.6900
131.1500
131.7700
6,794,300
130.5000
131.7300
129.3500
131.6400
4,210,000
Weekend
Weekend
No trading
131.3000
134.4100
129.1100
130.5200
7,383,800
128.1500
129.9300
126.4400
128.3800
12,979,900
132.7600
135.2000
128.3500
132.0000
13,519,300
135.1500
135.8700
131.9100
132.8900
8,913,900
8 · DEFA14A
Pre-market · 06:04 ET
DEFA14A ↗
7 · DEF 14A
Pre-market · 06:01 ET
FORM DEF 14A ↗
Weekend
Weekend
133.0800
134.8700
132.3300
133.8000
9,182,900
129.6400
133.5500
129.6400
133.2500
8,168,000
128.0000
129.6800
127.8100
128.9300
7,495,800
127.5300
131.0000
127.4400
129.3500
10,439,700
123.6300
128.3600
122.9500
127.1900
10,584,000
Weekend
Weekend
126.3000
128.1300
126.1100
126.9200
31,964,000
124.7100
126.3500
123.9700
126.0200
11,205,400
123.8000
124.8700
123.1100
123.6500
10,273,000
121.9500
123.9600
121.2100
122.8700
7,953,100
121.1900
122.3800
120.4000
121.3200
7,556,800
Weekend
Weekend
119.6800
122.2600
119.2400
121.8900
10,884,500
118.0000
120.9900
117.6600
120.2600
12,766,400
114.6500
117.1600
114.0000
117.0300
9,522,800
116.1200
116.5400
112.9300
114.1500
13,917,900
117.5400
118.7700
116.2000
117.0300
13,694,700
Weekend
Weekend
118.7700
119.4800
116.6000
117.0700
11,554,600
117.0000
118.5200
115.8300
116.8200
9,875,700
116.3900
117.4400
114.4300
115.6500
10,160,600
120.8500
122.5000
117.3000
118.5200
17,354,700
119.2800
119.3000
115.7200
118.2400
19,667,900
Weekend
Weekend
112.4000
113.7900
111.0600
113.4600
9,009,900
109.1700
111.6900
108.1100
110.7000
7,205,800
110.9900
111.5300
108.6600
110.0100
6,907,000
110.2400
110.9000
108.4000
110.5900
5,152,200
110.7000
111.9100
109.6800
109.8800
4,871,900
Weekend
Weekend
111.2200
111.4400
109.5800
110.5300
6,822,800
112.0000
113.8000
111.0700
111.5900
8,851,700
109.9200
110.8100
108.8400
110.5200
9,456,200
6 · 10-K
After market open · 11:32 ET
10-K ↗
111.6600
112.9700
107.8800
108.7800
7,619,400
No trading
Weekend
Weekend
110.3900
112.0700
110.3900
111.4300
6,836,400
111.2100
111.9800
108.7000
110.8300
12,517,700
108.5000
111.4400
108.4300
111.2100
8,984,700
108.5500
108.6800
107.1100
107.5000
5,255,300
107.6000
108.8900
107.0600
108.7000
6,337,800
Weekend
Weekend
105.2500
108.1300
105.1200
107.6200
6,756,100
106.9500
108.4400
103.1500
104.9800
10,441,000
5 · 8-K
Pre-market · 07:43 ET
8-K ↗
105.4700
108.3400
105.4600
107.5900
10,367,100
102.4200
105.2300
101.7500
104.9100
9,346,600
101.5100
103.0600
100.5000
101.7900
7,514,000
Weekend
Weekend
102.3100
104.2700
101.7300
104.2300
9,169,000
104.3000
105.7200
102.6900
102.8000
14,466,900
100.4300
101.5200
99.8400
101.3900
6,817,400
98.7500
99.9300
98.2900
99.8700
7,276,900
99.5500
99.6900
97.7700
98.4500
7,278,200
Weekend
Weekend
98.3800
99.4100
97.6900
98.3500
6,972,800
97.0100
97.0100
95.9700
96.8800
7,771,200
97.0400
97.9200
96.3800
97.1500
10,599,100
97.6000
98.6700
94.9800
95.5200
10,796,700
No trading
Weekend
Weekend
97.5000
98.9500
97.1300
98.1900
8,939,200
98.9900
100.5200
98.1600
98.9300
7,461,400
96.6000
101.9200
96.6000
100.3400
13,563,700
97.0000
97.7500
95.9000
96.4600
7,868,300
98.6100
98.7300
94.6800
95.5000
10,232,900
Weekend
Weekend
99.1400
100.3000
97.2800
97.5100
8,940,700
94.4000
99.8600
94.3300
98.7200
9,605,200
97.1900
97.2400
93.9100
93.9400
7,988,400
100.2000
100.3100
96.9800
97.1100
9,026,900
101.2000
102.9800
97.1100
99.2000
15,706,500
Weekend
Weekend
93.6100
96.9400
93.1300
96.7000
7,005,600
No trading
94.4500
94.5900
93.4200
93.6100
3,551,700
93.3500
94.3100
93.1100
94.1000
4,553,600
92.0000
92.7300
91.7000
92.6300
5,256,400
Weekend
Weekend
91.9100
92.4800
90.7500
91.5400
4,575,600
No trading
92.7500
93.1600
91.6900
91.8000
3,079,200
93.3500
93.7800
92.4400
92.7300
5,671,100
93.1100
94.5300
92.5700
93.3100
4,850,700
Weekend
Weekend
92.4500
93.4000
91.6000
91.9400
14,612,600
94.2500
94.4900
92.1600
92.2300
7,336,900
91.9300
95.1200
91.8100
94.9600
9,661,000
93.3300
93.4100
90.7600
90.7700
9,060,400
95.5400
95.6000
93.3100
94.3600
8,942,100
Weekend
Weekend
97.4400
97.6600
95.2400
95.5400
5,731,300
96.1600
97.7100
95.9100
96.7100
8,225,500
93.7300
97.4100
93.5600
96.8000
10,640,100
92.6300
93.6300
92.1800
93.4300
6,177,200
92.5300
94.2400
92.2600
92.8800
7,974,900
Weekend
Weekend
92.2700
95.0700
92.0800
93.6900
9,873,600
91.6400
93.2000
91.6400
93.1200
7,312,400
90.0200
91.8400
89.9700
91.8100
5,647,600
90.0800
90.4000
88.5800
89.2900
5,135,000
89.1300
91.1800
88.7800
90.2600
8,525,400
Weekend
Weekend
87.0900
89.3900
86.8800
88.6900
3,304,700
No trading
86.4500
87.6400
86.4000
87.0900
5,066,000
86.6600
86.9800
85.7000
86.6200
6,926,400
87.1000
88.1300
86.3200
87.5600
7,143,900
Weekend
Weekend
87.4000
88.4900
86.5400
87.3700
7,046,600
88.4900
90.5900
87.4400
87.4700
4,911,200
88.0000
88.5000
87.0400
87.9800
5,092,900
88.4000
90.3500
88.1000
89.6800
6,876,800
90.5300
90.7200
88.1000
88.7200
8,610,800
Weekend
Weekend
90.2400
91.8200
88.6700
91.3700
7,628,400
89.5400
90.6600
88.6400
89.4200
8,207,700
89.3300
90.2600
88.9400
89.0700
6,941,500
89.1200
91.3900
88.8000
90.6900
6,561,600
87.3300
88.5500
86.4000
88.2300
6,071,400
Weekend
Weekend
86.1000
87.3800
85.5900
86.8300
7,567,400
87.0000
88.3600
85.5700
85.6600
13,101,800
4 · 10-Q
Pre-market · 07:34 ET
10-Q ↗
3 · 8-K
Pre-market · 07:11 ET
8-K ↗
87.6100
88.7100
87.5600
87.7000
6,384,600
87.3700
88.0700
87.0100
87.9100
5,740,400
88.7000
88.8300
87.3900
88.5700
5,310,100
Weekend
Weekend
87.9100
89.6100
87.5300
88.8600
5,635,800
87.9300
89.2500
87.2900
88.1400
6,114,200
86.8500
88.4100
86.7400
88.0800
5,476,300
88.3000
88.3600
86.6900
86.7900
5,234,800
88.7000
89.3900
88.3100
88.6900
5,716,000
Weekend
Weekend
90.4900
90.6000
87.9300
88.0300
7,886,600
89.7100
90.9900
89.1500
90.0800
7,866,300
87.2700
87.7600
86.5200
87.4100
8,307,800
87.2500
87.6800
86.2400
86.4100
5,895,500
86.7000
87.2500
86.2000
87.0600
4,636,400
Weekend
Weekend
86.9300
87.4900
86.1300
86.4800
5,774,600
87.6200
88.4300
85.6000
86.9100
7,816,600
88.9300
88.9900
86.5900
87.7400
6,036,100
86.9000
88.8900
86.7500
88.1700
6,003,900
88.3600
88.9800
87.5800
88.7800
5,887,300
Weekend
Weekend
90.9200
91.0000
87.6400
87.6400
7,892,400
94.3100
95.0200
91.8200
91.9500
6,940,000
95.1900
95.2100
93.2900
93.7500
5,289,400
94.4500
95.2800
92.6300
95.2300
4,071,900
94.7800
95.4200
94.3400
94.9100
3,454,100
Weekend
Weekend
93.6600
94.7100
93.4800
94.1600
4,321,600
95.0000
96.1400
93.1300
93.3800
5,428,600
94.2700
95.9400
93.8300
95.4600
4,794,600
94.6100
95.0700
93.5500
94.5900
7,318,300
97.2000
97.3900
94.6600
95.8500
8,700,500
Weekend
Weekend
97.0600
99.6500
96.8600
98.4800
6,812,900
95.2000
97.0700
95.2000
96.8100
8,076,300
94.4900
96.6500
94.0000
95.6300
7,935,600
92.6000
95.5300
92.6000
93.4700
8,241,900
91.5000
92.8300
91.0800
92.0100
5,798,800
Weekend
Weekend
93.7900
93.8300
91.3700
91.9200
15,284,100
93.6000
94.4000
92.9100
93.4800
4,416,600
94.0200
95.2000
93.1400
93.8200
7,072,700
93.0800
95.1000
92.6500
94.5400
7,860,400
92.7000
93.0500
91.6900
92.3300
4,932,100
Weekend
Weekend
94.7600
95.0700
92.4200
92.4300
5,170,400
92.8300
94.1600
92.6800
94.1300
4,721,000
91.8600
94.3300
91.6900
94.3200
4,353,800
92.3100
93.6600
91.4500
91.8600
5,838,300
93.0300
93.2300
90.5100
91.4000
9,750,600
Weekend
Weekend
94.1300
94.8700
92.1300
92.9500
8,510,300
94.5500
96.1700
93.9800
95.7700
5,612,700
97.6300
98.2800
94.3400
94.6500
9,793,500
99.1000
99.6500
97.7900
98.9900
5,192,300
No trading
Weekend
Weekend
98.2900
99.3200
98.0600
98.9700
4,594,300
98.0700
98.6600
96.8300
98.4500
4,241,000
97.1000
98.6300
96.7700
97.9000
5,759,500
97.5900
98.0000
96.3800
97.0500
7,052,100
96.7900
98.2200
96.2000
98.1800
6,850,800
Weekend
Weekend
95.2300
97.4000
95.1800
96.7800
6,338,400
94.7600
95.3700
93.8100
94.7800
5,342,100
94.0000
95.2000
93.9500
94.8900
6,133,300
93.5400
94.5600
93.1900
93.7600
5,412,100
94.4600
94.6000
93.3400
94.0000
4,849,500
Weekend
Weekend
95.4500
96.4300
94.7300
95.3300
6,564,700
95.6000
95.7800
94.2900
95.6500
10,057,700
94.4000
95.8800
94.2600
95.8800
7,263,300
94.3900
96.7800
93.5300
94.5900
7,524,800
94.6100
95.5000
92.8700
93.5300
6,491,400
Weekend
Weekend
93.5600
94.9300
91.7000
93.9100
8,765,300
92.0400
95.1400
91.1800
92.6000
10,307,300
2 · 10-Q
Pre-market · 07:34 ET
10-Q ↗
1 · 8-K
Pre-market · 07:30 ET
8-K ↗
94.5900
95.7000
92.5800
93.1100
7,078,500
93.1500
93.5100
91.9600
93.2000
7,716,200
92.2500
93.8700
92.1000
92.8500
9,384,500
Weekend
Weekend
94.9400
95.4900
92.3800
92.7600
6,349,200
95.2600
96.9500
95.1000
95.3400
5,648,100
97.3900
97.4500
95.8700
96.6700
6,607,600
97.3100
98.0700
96.6500
97.9900
5,157,700
95.6900
97.3200
95.6900
97.0200
4,632,400
Weekend
Weekend
95.7000
96.0100
94.7400
94.9500
4,501,800
94.4000
95.7900
94.3000
95.6200
5,047,900
93.5400
95.2800
93.1500
95.0400
6,921,500
91.2500
93.3000
91.1500
92.9800
5,545,500
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.