ConocoPhillips COP

Open calendar →

ConocoPhillips Common Stock · Company · NYSE · Energy / Oil & Gas E&P

Paper trade (simulated — no real money)

Fill: USD 150.8000 · FX 1 USD = 1.277900 SGD · about SGD 192.7073 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 88.03 → 150.80 · 71.3%
150.800118.23085.660 1,2 3 4 5,6 7,8 9 10 11 12,13 14 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 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.

Weekend
Weekend
147.1100 152.7700 146.1101 150.8000 7,221,306
146.8500 147.5500 143.3100 145.6300 5,575,200
145.6100 147.4200 143.9400 145.6700 6,294,700
147.1500 147.1500 142.8000 145.9500 5,316,600
145.7300 146.7000 144.2700 145.2400 4,342,300
Weekend
Weekend
142.6900 146.5900 142.2400 146.5100 7,766,500
143.0000 143.1300 140.8100 141.7300 8,340,500
142.0000 142.5500 140.9000 142.3400 5,668,300
138.4700 141.0600 138.0000 140.9000 6,523,800
136.0100 137.6300 135.7600 137.5600 4,418,600
Weekend
Weekend
133.8500 135.5600 132.9400 134.1000 3,838,300
132.7600 134.7700 132.1400 134.1900 6,073,900
131.2900 132.1200 128.6800 129.8400 4,791,500
128.1900 130.0700 127.7800 129.3500 5,839,200
127.0000 128.8500 124.8100 128.4000 5,707,100
Weekend
Weekend
125.0100 127.1300 125.0100 126.7500 5,245,200
124.3500 127.3400 124.2300 127.0600 6,070,400
125.9300 126.5600 124.9500 125.1500 6,490,800
123.6300 126.1800 123.4600 125.4400 7,506,600
129.3600 129.3600 125.8200 126.0400 6,196,900
Weekend
Weekend
127.4000 128.5600 126.9700 127.3000 5,083,000
129.6000 130.9700 128.6700 129.3400 5,361,600
126.2000 129.5000 125.8500 128.0900 5,059,800
125.9800 127.2600 124.4700 125.2700 9,068,500
130.2800 130.9500 127.2400 127.5300 6,155,300
Weekend
Weekend
132.8400 133.3300 131.4800 131.8300 18,510,100
131.3000 133.4000 130.9700 133.1900 7,329,300
138.4200 139.1900 132.3800 132.5400 9,045,900
137.5700 141.6200 136.3200 141.2200 6,560,900
138.8900 139.8200 136.0500 136.6700 6,580,400
Weekend
Weekend
136.4400 137.6600 135.5300 137.3500 5,524,200
138.7500 138.8900 134.7000 137.0400 5,596,700
137.0100 137.8700 136.1500 136.5300 5,549,700
136.1500 137.5300 134.1400 135.0400 5,175,600
No trading
Weekend
Weekend
134.6000 135.4200 132.5700 134.2600 5,496,100
136.3900 137.4200 135.4400 135.7200 4,985,200
134.9600 137.3700 134.6500 137.2000 6,019,800
135.0000 136.3000 133.6400 136.1900 6,414,000
132.7800 134.2900 131.1000 132.4900 8,844,800
Weekend
Weekend
129.9500 130.8400 129.3700 130.3500 4,651,300
130.0000 130.2000 128.0000 129.5200 6,677,700
130.0900 132.7200 130.0800 130.6100 5,820,200
131.0900 132.9200 130.1700 131.8400 6,044,500
134.0900 135.6300 132.9300 133.3500 6,137,400
Weekend
Weekend
134.8900 135.8800 134.4500 134.8700 8,696,600
132.5000 135.8700 132.2300 134.8900 9,358,400
130.2100 132.3800 129.8600 130.5800 7,845,500
129.0000 130.1200 128.1000 129.7200 5,339,300
126.1500 127.8600 125.1400 127.5600 6,963,700
Weekend
Weekend
125.5600 127.4000 125.3700 126.7800 5,626,200
125.7200 126.3900 124.1200 124.5200 7,248,000
125.0000 127.3400 124.8100 127.3000 6,063,400
14 · 8-K After-hours · 16:15 ET FORM 8-K ↗
122.7500 126.0500 122.5700 125.9200 5,922,800
119.2300 123.2600 119.1700 123.0300 7,267,300
Weekend
Weekend
115.6100 118.5200 114.8900 117.6100 7,866,000
120.0000 120.0500 115.4300 116.7600 8,648,300
13 · 10-Q Pre-market · 07:39 ET 10-Q ↗ 12 · 8-K Pre-market · 07:23 ET 8-K ↗
118.8000 119.1500 114.7100 115.0400 7,905,100
117.6400 118.4700 116.0800 117.9400 7,115,400
118.5400 119.2800 117.1400 119.1600 6,555,200
Weekend
Weekend
119.4500 120.8400 117.8300 120.4800 5,801,900
116.2000 119.1200 116.2000 119.0300 6,496,700
117.9500 119.0000 117.2600 118.0600 5,998,500
115.9900 117.1900 113.2100 114.1000 7,638,000
117.2200 118.4900 115.4600 115.5800 7,322,500
Weekend
Weekend
120.2700 121.6900 119.6300 120.2600 4,392,500
121.2400 122.3800 119.9800 120.2000 7,048,700
118.9400 119.7400 118.4800 118.7900 4,691,800
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
11 · 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
10 · 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
9 · 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
8 · 10-Q Pre-market · 07:41 ET 10-Q ↗ 7 · 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
6 · DEFA14A Pre-market · 06:04 ET DEFA14A ↗ 5 · 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
4 · 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
3 · 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
2 · 10-Q Pre-market · 07:34 ET 10-Q ↗ 1 · 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

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.

14 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
13 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 07:39 ET Summarise
12 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:23 ET Summarise
11 S-3ASR S-3ASR (opens SEC filing in a new tab) After-hours · 16:43 ET Summarise
10 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
9 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:00 ET Summarise
8 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 07:41 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:31 ET Summarise
6 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 06:04 ET Summarise
5 DEF 14A FORM DEF 14A (opens SEC filing in a new tab) Pre-market · 06:01 ET Summarise
4 10-K 10-K (opens SEC filing in a new tab) After market open · 11:32 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:43 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 07:34 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 07:11 ET Summarise