ConocoPhillips (COP) stock
COPNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/301% above fair value
$154.03+4.00 (+2.67%)
Close on Oct 30, 2026Market cap $185.04BP/E 20.4Yield 2.06%
Price history
ConocoPhillips share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$154.03
+2.67% on the day
52-week range
$85.57 – $154.28
-0.2% from the high
Change over 52 weeks
+74.8%
From $88.14 on Oct 30, 2025
Average volume
6.57M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $152.48 | $154.28 | $151.28 | $154.03 | +2.67% | 7,033,203 |
| Oct 29, 2026 | $149.91 | $150.58 | $148.36 | $150.03 | +0.65% | 5,132,784 |
| Oct 28, 2026 | $148.79 | $150.44 | $148.23 | $149.06 | +0.74% | 5,426,133 |
| Oct 27, 2026 | $150.23 | $151.56 | $147.47 | $147.96 | -2.25% | 5,696,771 |
| Oct 26, 2026 | $149.24 | $152.00 | $149.24 | $151.37 | +0.38% | 5,278,507 |
| Oct 23, 2026 | $147.11 | $152.77 | $146.11 | $150.80 | +3.55% | 7,254,759 |
| Oct 22, 2026 | $146.85 | $147.55 | $143.31 | $145.63 | -0.03% | 5,575,641 |
| Oct 21, 2026 | $145.61 | $147.42 | $143.94 | $145.67 | -0.19% | 6,295,368 |
| Oct 20, 2026 | $147.15 | $147.15 | $142.80 | $145.95 | +0.49% | 5,317,100 |
| Oct 19, 2026 | $145.73 | $146.70 | $144.27 | $145.24 | -0.87% | 4,342,938 |
| Oct 16, 2026 | $142.69 | $146.59 | $142.24 | $146.51 | +3.37% | 7,767,309 |
| Oct 15, 2026 | $143.00 | $143.13 | $140.81 | $141.73 | -0.43% | 8,342,130 |
| Oct 14, 2026 | $142.00 | $142.55 | $140.90 | $142.34 | +1.02% | 5,672,268 |
| Oct 13, 2026 | $138.47 | $141.06 | $138.00 | $140.90 | +2.43% | 6,524,088 |
| Oct 12, 2026 | $136.01 | $137.63 | $135.76 | $137.56 | +2.58% | 4,419,677 |
| Oct 9, 2026 | $133.85 | $135.56 | $132.94 | $134.10 | -0.07% | 3,838,954 |
| Oct 8, 2026 | $132.76 | $134.77 | $132.14 | $134.19 | +3.35% | 6,074,580 |
| Oct 7, 2026 | $131.29 | $132.12 | $128.68 | $129.84 | +0.38% | 4,791,900 |
| Oct 6, 2026 | $128.19 | $130.07 | $127.78 | $129.35 | +0.74% | 5,839,323 |
| Oct 5, 2026 | $127.00 | $128.85 | $124.81 | $128.40 | +1.30% | 5,707,670 |
| Oct 2, 2026 | $125.01 | $127.13 | $125.01 | $126.75 | -0.24% | 5,245,295 |
| Oct 1, 2026 | $124.35 | $127.34 | $124.23 | $127.06 | +1.53% | 6,070,499 |
| Sep 30, 2026 | $125.93 | $126.56 | $124.95 | $125.15 | -0.23% | 6,491,194 |
| Sep 29, 2026 | $123.63 | $126.18 | $123.46 | $125.44 | -0.48% | 7,506,693 |
| Sep 28, 2026 | $129.36 | $129.36 | $125.82 | $126.04 | -0.99% | 6,198,076 |
| Sep 25, 2026 | $127.40 | $128.56 | $126.97 | $127.30 | -1.58% | 5,083,401 |
| Sep 24, 2026 | $129.60 | $130.97 | $128.67 | $129.34 | +0.98% | 5,362,094 |
| Sep 23, 2026 | $126.20 | $129.50 | $125.85 | $128.09 | +2.25% | 5,060,431 |
| Sep 22, 2026 | $125.98 | $127.26 | $124.47 | $125.27 | -1.77% | 9,070,090 |
| Sep 21, 2026 | $130.28 | $130.95 | $127.24 | $127.53 | -3.26% | 6,157,047 |
| Sep 18, 2026 | $132.84 | $133.33 | $131.48 | $131.83 | -1.02% | 18,520,090 |
| Sep 17, 2026 | $131.30 | $133.40 | $130.97 | $133.19 | +0.49% | 7,330,342 |
| Sep 16, 2026 | $138.42 | $139.19 | $132.38 | $132.54 | -6.15% | 9,049,841 |
| Sep 15, 2026 | $137.57 | $141.62 | $136.32 | $141.22 | +3.33% | 6,562,639 |
| Sep 14, 2026 | $138.89 | $139.82 | $136.05 | $136.67 | -0.50% | 6,581,167 |
| Sep 11, 2026 | $136.44 | $137.66 | $135.53 | $137.35 | +0.23% | 5,524,352 |
| Sep 10, 2026 | $138.75 | $138.89 | $134.70 | $137.04 | +0.37% | 5,598,178 |
| Sep 9, 2026 | $137.01 | $137.87 | $136.15 | $136.53 | +1.10% | 5,552,714 |
| Sep 8, 2026 | $136.15 | $137.53 | $134.14 | $135.04 | +0.58% | 5,176,370 |
| Sep 4, 2026 | $134.60 | $135.42 | $132.57 | $134.26 | -1.08% | 5,497,254 |
| Sep 3, 2026 | $136.39 | $137.42 | $135.44 | $135.72 | -1.08% | 4,986,559 |
| Sep 2, 2026 | $134.96 | $137.37 | $134.65 | $137.20 | +0.74% | 6,020,836 |
| Sep 1, 2026 | $135.00 | $136.30 | $133.64 | $136.19 | +2.79% | 6,419,236 |
| Aug 31, 2026 | $132.78 | $134.29 | $131.10 | $132.49 | +1.64% | 8,845,356 |
| Aug 28, 2026 | $129.95 | $130.84 | $129.37 | $130.35 | +0.64% | 4,651,732 |
| Aug 27, 2026 | $130.00 | $130.20 | $128.00 | $129.52 | -0.83% | 6,679,620 |
| Aug 26, 2026 | $130.09 | $132.72 | $130.08 | $130.61 | -0.93% | 5,820,970 |
| Aug 25, 2026 | $131.09 | $132.92 | $130.17 | $131.84 | -1.13% | 6,045,421 |
| Aug 24, 2026 | $134.09 | $135.63 | $132.93 | $133.35 | -1.13% | 6,137,945 |
| Aug 21, 2026 | $134.89 | $135.88 | $134.45 | $134.87 | -0.01% | 8,696,901 |
| Aug 20, 2026 | $132.50 | $135.87 | $132.23 | $134.89 | +3.30% | 9,358,399 |
| Aug 19, 2026 | $130.21 | $132.38 | $129.86 | $130.58 | +0.66% | 7,845,714 |
| Aug 18, 2026 | $129.00 | $130.12 | $128.10 | $129.72 | +1.69% | 5,339,257 |
| Aug 17, 2026 | $126.15 | $127.86 | $125.14 | $127.56 | +0.62% | 6,963,677 |
| Aug 14, 2026 | $125.56 | $127.40 | $125.37 | $126.78 | +1.81% | 5,626,504 |
| Aug 13, 2026 | $125.72 | $126.39 | $124.12 | $124.52 | -2.18% | 7,247,953 |
| Aug 12, 2026 | $125.00 | $127.34 | $124.81 | $127.30 | +1.10% | 6,063,435 |
| Aug 11, 2026 | $122.75 | $126.05 | $122.57 | $125.92 | +2.35% | 5,922,811 |
| Aug 10, 2026 | $119.23 | $123.26 | $119.17 | $123.03 | +4.61% | 7,267,275 |
| Aug 7, 2026 | $115.61 | $118.52 | $114.89 | $117.61 | +0.73% | 7,866,036 |
| Aug 6, 2026 | $120.00 | $120.05 | $115.43 | $116.76 | +1.50% | 8,648,282 |
| Aug 5, 2026 | $118.80 | $119.15 | $114.71 | $115.04 | -2.46% | 7,905,097 |
| Aug 4, 2026 | $117.64 | $118.47 | $116.08 | $117.94 | -1.02% | 7,115,816 |
| Aug 3, 2026 | $118.54 | $119.28 | $117.14 | $119.16 | -1.10% | 6,555,189 |
| Jul 31, 2026 | $119.45 | $120.84 | $117.83 | $120.48 | +1.22% | 5,801,882 |
| Jul 30, 2026 | $116.20 | $119.12 | $116.20 | $119.03 | +0.82% | 6,497,008 |
| Jul 29, 2026 | $117.95 | $119.00 | $117.26 | $118.06 | +3.47% | 5,999,615 |
| Jul 28, 2026 | $115.99 | $117.19 | $113.21 | $114.10 | -1.28% | 7,643,991 |
| Jul 27, 2026 | $117.22 | $118.49 | $115.46 | $115.58 | -3.89% | 7,323,133 |
| Jul 24, 2026 | $120.27 | $121.69 | $119.63 | $120.26 | +0.05% | 4,392,515 |
| Jul 23, 2026 | $121.24 | $122.38 | $119.98 | $120.20 | +1.19% | 7,048,728 |
| Jul 22, 2026 | $118.94 | $119.74 | $118.48 | $118.79 | +1.10% | 4,691,846 |
| Jul 21, 2026 | $116.62 | $117.55 | $115.72 | $117.50 | +1.57% | 5,062,309 |
| Jul 20, 2026 | $113.78 | $116.68 | $113.26 | $115.68 | +0.85% | 6,726,001 |
| Jul 17, 2026 | $115.67 | $116.26 | $113.45 | $114.71 | +1.66% | 5,844,520 |
| Jul 16, 2026 | $112.22 | $112.89 | $111.80 | $112.84 | +1.24% | 4,916,537 |
| Jul 15, 2026 | $112.02 | $112.46 | $109.55 | $111.46 | -0.37% | 5,954,251 |
| Jul 14, 2026 | $113.08 | $113.75 | $110.14 | $111.87 | -0.87% | 6,455,506 |
| Jul 13, 2026 | $110.97 | $113.22 | $110.97 | $112.85 | +3.49% | 5,975,655 |
| Jul 10, 2026 | $108.85 | $109.42 | $107.61 | $109.04 | +0.94% | 6,977,861 |
| Jul 9, 2026 | $110.02 | $110.48 | $107.79 | $108.02 | -2.44% | 6,611,946 |
| Jul 8, 2026 | $110.03 | $111.34 | $109.07 | $110.72 | +2.10% | 9,079,618 |
| Jul 7, 2026 | $104.70 | $108.81 | $104.55 | $108.44 | +4.69% | 6,754,725 |
| Jul 6, 2026 | $104.35 | $104.62 | $103.40 | $103.58 | -1.10% | 5,371,854 |
| Jul 2, 2026 | $104.12 | $104.76 | $103.47 | $104.73 | +1.46% | 6,934,391 |
| Jul 1, 2026 | $103.60 | $104.78 | $102.69 | $103.22 | -0.71% | 5,744,563 |
| Jun 30, 2026 | $104.51 | $105.17 | $103.66 | $103.96 | -0.23% | 10,287,240 |
| Jun 29, 2026 | $105.88 | $106.70 | $104.13 | $104.20 | -1.66% | 5,906,030 |
| Jun 26, 2026 | $106.35 | $106.80 | $104.64 | $105.96 | -0.42% | 11,265,220 |
| Jun 25, 2026 | $105.31 | $107.21 | $105.23 | $106.41 | -0.48% | 7,837,923 |
| Jun 24, 2026 | $107.51 | $108.03 | $106.25 | $106.92 | -2.77% | 7,321,154 |
| Jun 23, 2026 | $109.48 | $110.57 | $108.85 | $109.97 | +0.25% | 7,226,224 |
| Jun 22, 2026 | $109.53 | $109.81 | $108.12 | $109.70 | +1.82% | 6,868,087 |
| Jun 18, 2026 | $109.81 | $109.88 | $106.99 | $107.74 | -3.12% | 22,893,390 |
| Jun 17, 2026 | $110.83 | $111.89 | $109.96 | $111.21 | -0.12% | 7,002,157 |
| Jun 16, 2026 | $109.85 | $111.36 | $109.48 | $111.34 | -0.82% | 8,197,479 |
| Jun 15, 2026 | $111.13 | $113.63 | $110.73 | $112.26 | -4.03% | 10,860,510 |
| Jun 12, 2026 | $114.25 | $118.51 | $113.80 | $116.98 | +1.40% | 6,616,326 |
| Jun 11, 2026 | $120.98 | $121.52 | $115.32 | $115.36 | -3.80% | 6,704,663 |
| Jun 10, 2026 | $118.00 | $121.39 | $117.64 | $119.92 | +2.68% | 8,723,310 |
| Jun 9, 2026 | $118.00 | $118.12 | $114.86 | $116.79 | -1.77% | 6,289,033 |
| Jun 8, 2026 | $117.97 | $120.02 | $117.97 | $118.89 | +1.49% | 4,758,803 |
| Jun 5, 2026 | $119.50 | $119.77 | $116.99 | $117.14 | -1.75% | 5,989,876 |
| Jun 4, 2026 | $117.98 | $119.58 | $117.60 | $119.23 | +0.15% | 4,813,505 |
| Jun 3, 2026 | $117.59 | $119.55 | $116.91 | $119.05 | +1.87% | 7,091,676 |
| Jun 2, 2026 | $115.48 | $117.45 | $115.37 | $116.87 | +1.12% | 6,113,636 |
| Jun 1, 2026 | $115.70 | $117.60 | $115.32 | $115.58 | +1.40% | 7,449,906 |
| May 29, 2026 | $114.12 | $114.55 | $112.64 | $113.98 | -0.88% | 12,402,910 |
| May 28, 2026 | $115.83 | $116.89 | $114.45 | $114.99 | -0.12% | 5,989,877 |
| May 27, 2026 | $115.21 | $116.45 | $114.24 | $115.13 | -1.24% | 5,830,454 |
| May 26, 2026 | $118.75 | $119.89 | $116.18 | $116.57 | -3.23% | 7,180,740 |
| May 22, 2026 | $120.05 | $121.59 | $119.60 | $120.46 | -0.07% | 4,949,755 |
| May 21, 2026 | $124.01 | $124.41 | $119.80 | $120.55 | -1.48% | 5,754,521 |
| May 20, 2026 | $124.27 | $126.00 | $121.77 | $122.36 | -2.20% | 5,665,688 |
| May 19, 2026 | $125.86 | $126.00 | $124.12 | $125.11 | +0.46% | 6,029,008 |
| May 18, 2026 | $122.00 | $125.15 | $120.39 | $124.54 | +1.74% | 5,805,180 |
| May 15, 2026 | $120.78 | $122.48 | $120.49 | $122.41 | +2.89% | 7,059,485 |
| May 14, 2026 | $117.13 | $119.52 | $117.01 | $118.97 | +1.34% | 5,316,392 |
| May 13, 2026 | $117.65 | $118.01 | $115.69 | $117.40 | -0.40% | 5,977,149 |
| May 12, 2026 | $116.67 | $118.25 | $115.68 | $117.87 | +2.01% | 6,875,254 |
| May 11, 2026 | $114.43 | $115.97 | $113.80 | $115.55 | +1.48% | 6,200,051 |
| May 8, 2026 | $114.64 | $115.49 | $113.62 | $113.87 | -0.88% | 8,009,464 |
| May 7, 2026 | $116.13 | $116.24 | $114.05 | $114.88 | -3.38% | 10,356,590 |
| May 6, 2026 | $117.96 | $120.00 | $117.42 | $118.90 | -3.58% | 13,180,790 |
| May 5, 2026 | $124.07 | $124.75 | $123.02 | $123.32 | -1.27% | 7,258,347 |
| May 4, 2026 | $124.01 | $125.27 | $121.70 | $124.91 | +1.40% | 7,793,482 |
| May 1, 2026 | $125.00 | $125.76 | $122.47 | $123.19 | -2.06% | 7,784,340 |
| Apr 30, 2026 | $124.54 | $128.10 | $123.77 | $125.78 | -1.93% | 11,948,020 |
| Apr 29, 2026 | $126.00 | $128.28 | $125.08 | $128.25 | +3.16% | 9,676,863 |
| Apr 28, 2026 | $124.17 | $124.56 | $122.46 | $124.32 | +2.17% | 7,241,070 |
| Apr 27, 2026 | $122.21 | $123.65 | $120.22 | $121.68 | -0.07% | 12,215,400 |
| Apr 24, 2026 | $123.47 | $124.14 | $120.49 | $121.76 | -2.10% | 10,968,290 |
| Apr 23, 2026 | $123.39 | $125.58 | $123.38 | $124.37 | +1.44% | 7,958,110 |
| Apr 22, 2026 | $121.44 | $123.23 | $120.91 | $122.60 | +1.95% | 6,562,715 |
| Apr 21, 2026 | $117.04 | $120.62 | $116.72 | $120.26 | +3.27% | 8,138,860 |
| Apr 20, 2026 | $116.84 | $118.22 | $116.07 | $116.45 | +0.35% | 6,124,672 |
| Apr 17, 2026 | $116.33 | $116.50 | $112.21 | $116.04 | -4.55% | 11,665,730 |
| Apr 16, 2026 | $119.51 | $122.44 | $119.37 | $121.57 | +2.23% | 6,904,336 |
| Apr 15, 2026 | $118.17 | $120.36 | $117.35 | $118.92 | +0.11% | 6,592,499 |
| Apr 14, 2026 | $121.64 | $122.28 | $117.95 | $118.79 | -3.91% | 9,849,214 |
| Apr 13, 2026 | $124.96 | $125.33 | $122.38 | $123.62 | +0.87% | 8,639,417 |
| Apr 10, 2026 | $123.30 | $124.05 | $121.32 | $122.55 | -0.75% | 10,487,660 |
| Apr 9, 2026 | $126.29 | $127.91 | $123.28 | $123.47 | -1.40% | 9,069,416 |
| Apr 8, 2026 | $122.16 | $125.89 | $120.70 | $125.22 | -4.97% | 12,713,760 |
| Apr 7, 2026 | $132.00 | $133.69 | $131.15 | $131.77 | +0.10% | 6,794,313 |
| Apr 6, 2026 | $130.50 | $131.73 | $129.35 | $131.64 | +0.86% | 4,210,017 |
| Apr 2, 2026 | $131.30 | $134.41 | $129.11 | $130.52 | +1.67% | 7,383,761 |
| Apr 1, 2026 | $128.15 | $129.93 | $126.44 | $128.38 | -2.74% | 12,979,930 |
| Mar 31, 2026 | $132.76 | $135.20 | $128.35 | $132.00 | -0.67% | 13,519,320 |
| Mar 30, 2026 | $135.15 | $135.87 | $131.91 | $132.89 | -0.68% | 8,913,896 |
| Mar 27, 2026 | $133.08 | $134.87 | $132.33 | $133.80 | +0.41% | 9,182,906 |
| Mar 26, 2026 | $129.64 | $133.55 | $129.64 | $133.25 | +3.35% | 8,168,016 |
| Mar 25, 2026 | $128.00 | $129.68 | $127.81 | $128.93 | -0.32% | 7,495,794 |
| Mar 24, 2026 | $127.53 | $131.00 | $127.44 | $129.35 | +1.70% | 10,439,710 |
| Mar 23, 2026 | $123.63 | $128.36 | $122.95 | $127.19 | +0.21% | 10,584,040 |
| Mar 20, 2026 | $126.30 | $128.13 | $126.11 | $126.92 | +0.71% | 31,963,980 |
| Mar 19, 2026 | $124.71 | $126.35 | $123.97 | $126.02 | +1.92% | 11,205,370 |
| Mar 18, 2026 | $123.80 | $124.87 | $123.11 | $123.65 | +0.63% | 10,273,030 |
| Mar 17, 2026 | $121.95 | $123.96 | $121.21 | $122.87 | +1.28% | 7,953,143 |
| Mar 16, 2026 | $121.19 | $122.38 | $120.40 | $121.32 | -0.47% | 7,556,780 |
| Mar 13, 2026 | $119.68 | $122.26 | $119.24 | $121.89 | +1.36% | 10,884,490 |
| Mar 12, 2026 | $118.00 | $120.99 | $117.66 | $120.26 | +2.76% | 12,766,370 |
| Mar 11, 2026 | $114.65 | $117.16 | $114.00 | $117.03 | +2.52% | 9,528,436 |
| Mar 10, 2026 | $116.12 | $116.54 | $112.93 | $114.15 | -2.46% | 13,917,880 |
| Mar 9, 2026 | $117.54 | $118.77 | $116.20 | $117.03 | -0.03% | 13,694,740 |
| Mar 6, 2026 | $118.77 | $119.48 | $116.60 | $117.07 | +0.21% | 11,554,610 |
| Mar 5, 2026 | $117.00 | $118.52 | $115.83 | $116.82 | +1.01% | 9,881,261 |
| Mar 4, 2026 | $116.39 | $117.44 | $114.43 | $115.65 | -2.42% | 10,160,640 |
| Mar 3, 2026 | $120.85 | $122.50 | $117.30 | $118.52 | +0.24% | 17,354,690 |
| Mar 2, 2026 | $119.28 | $119.30 | $115.72 | $118.24 | +4.21% | 19,667,900 |
| Feb 27, 2026 | $112.40 | $113.79 | $111.06 | $113.46 | +2.49% | 9,009,879 |
| Feb 26, 2026 | $109.17 | $111.69 | $108.11 | $110.70 | +0.63% | 7,205,841 |
| Feb 25, 2026 | $110.99 | $111.53 | $108.66 | $110.01 | -0.52% | 6,907,312 |
| Feb 24, 2026 | $110.24 | $110.90 | $108.40 | $110.59 | +0.65% | 5,152,249 |
| Feb 23, 2026 | $110.70 | $111.91 | $109.68 | $109.88 | -0.59% | 4,872,200 |
| Feb 20, 2026 | $111.22 | $111.44 | $109.58 | $110.53 | -0.95% | 6,822,988 |
| Feb 19, 2026 | $112.00 | $113.80 | $111.07 | $111.59 | +0.97% | 8,851,738 |
| Feb 18, 2026 | $109.92 | $110.81 | $108.84 | $110.52 | +1.60% | 9,456,225 |
| Feb 17, 2026 | $111.66 | $112.97 | $107.88 | $108.78 | -2.38% | 7,619,442 |
| Feb 13, 2026 | $110.39 | $112.07 | $110.39 | $111.43 | +0.54% | 6,836,436 |
| Feb 12, 2026 | $111.21 | $111.98 | $108.70 | $110.83 | -0.34% | 12,517,720 |
| Feb 11, 2026 | $108.50 | $111.44 | $108.43 | $111.21 | +3.45% | 8,984,747 |
| Feb 10, 2026 | $108.55 | $108.68 | $107.11 | $107.50 | -1.10% | 5,255,320 |
| Feb 9, 2026 | $107.60 | $108.89 | $107.06 | $108.70 | +1.00% | 6,337,762 |
| Feb 6, 2026 | $105.25 | $108.13 | $105.12 | $107.62 | +2.51% | 6,756,124 |
| Feb 5, 2026 | $106.95 | $108.44 | $103.15 | $104.98 | -2.43% | 10,441,020 |
| Feb 4, 2026 | $105.47 | $108.34 | $105.46 | $107.59 | +2.55% | 10,367,080 |
| Feb 3, 2026 | $102.42 | $105.23 | $101.75 | $104.91 | +3.07% | 9,346,556 |
| Feb 2, 2026 | $101.51 | $103.06 | $100.50 | $101.79 | -2.34% | 7,514,047 |
| Jan 30, 2026 | $102.31 | $104.27 | $101.73 | $104.23 | +1.39% | 9,169,003 |
| Jan 29, 2026 | $104.30 | $105.72 | $102.69 | $102.80 | +1.39% | 14,466,870 |
| Jan 28, 2026 | $100.43 | $101.52 | $99.84 | $101.39 | +1.52% | 6,817,438 |
| Jan 27, 2026 | $98.75 | $99.93 | $98.29 | $99.87 | +1.44% | 7,276,868 |
| Jan 26, 2026 | $99.55 | $99.69 | $97.77 | $98.45 | +0.10% | 7,278,227 |
| Jan 23, 2026 | $98.38 | $99.41 | $97.69 | $98.35 | +1.52% | 6,972,751 |
| Jan 22, 2026 | $97.01 | $97.01 | $95.97 | $96.88 | -0.28% | 7,771,193 |
| Jan 21, 2026 | $97.04 | $97.92 | $96.38 | $97.15 | +1.71% | 10,599,080 |
| Jan 20, 2026 | $97.60 | $98.67 | $94.98 | $95.52 | -2.72% | 10,796,660 |
| Jan 16, 2026 | $97.50 | $98.95 | $97.13 | $98.19 | -0.75% | 8,939,244 |
| Jan 15, 2026 | $98.99 | $100.52 | $98.16 | $98.93 | -1.41% | 7,461,373 |
| Jan 14, 2026 | $96.60 | $101.92 | $96.60 | $100.34 | +4.02% | 13,563,740 |
| Jan 13, 2026 | $97.00 | $97.75 | $95.90 | $96.46 | +1.01% | 7,868,289 |
| Jan 12, 2026 | $98.61 | $98.73 | $94.68 | $95.50 | -2.06% | 10,232,880 |
| Jan 9, 2026 | $99.14 | $100.30 | $97.28 | $97.51 | -1.23% | 8,940,700 |
| Jan 8, 2026 | $94.40 | $99.86 | $94.33 | $98.72 | +5.09% | 9,605,230 |
| Jan 7, 2026 | $97.19 | $97.24 | $93.91 | $93.94 | -3.26% | 7,988,439 |
| Jan 6, 2026 | $100.20 | $100.31 | $96.98 | $97.11 | -2.11% | 9,026,863 |
| Jan 5, 2026 | $101.20 | $102.98 | $97.11 | $99.20 | +2.59% | 15,706,520 |
| Jan 2, 2026 | $93.61 | $96.94 | $93.13 | $96.70 | +3.30% | 7,005,619 |
| Dec 31, 2025 | $94.45 | $94.59 | $93.42 | $93.61 | -0.52% | 3,551,875 |
| Dec 30, 2025 | $93.35 | $94.31 | $93.11 | $94.10 | +1.59% | 4,553,633 |
| Dec 29, 2025 | $92.00 | $92.73 | $91.70 | $92.63 | +1.19% | 5,256,406 |
| Dec 26, 2025 | $91.91 | $92.48 | $90.75 | $91.54 | -0.28% | 4,575,613 |
| Dec 24, 2025 | $92.75 | $93.16 | $91.69 | $91.80 | -1.00% | 3,079,183 |
| Dec 23, 2025 | $93.35 | $93.78 | $92.44 | $92.73 | -0.62% | 5,671,129 |
| Dec 22, 2025 | $93.11 | $94.53 | $92.57 | $93.31 | +1.49% | 4,850,700 |
| Dec 19, 2025 | $92.45 | $93.40 | $91.60 | $91.94 | -0.31% | 14,612,770 |
| Dec 18, 2025 | $94.25 | $94.49 | $92.16 | $92.23 | -2.87% | 7,336,901 |
| Dec 17, 2025 | $91.93 | $95.12 | $91.81 | $94.96 | +4.62% | 9,661,331 |
| Dec 16, 2025 | $93.33 | $93.41 | $90.76 | $90.77 | -3.80% | 9,060,380 |
| Dec 15, 2025 | $95.54 | $95.60 | $93.31 | $94.36 | -1.24% | 8,942,104 |
| Dec 12, 2025 | $97.44 | $97.66 | $95.24 | $95.54 | -1.21% | 5,731,331 |
| Dec 11, 2025 | $96.16 | $97.71 | $95.91 | $96.71 | -0.09% | 8,225,500 |
| Dec 10, 2025 | $93.73 | $97.41 | $93.56 | $96.80 | +3.61% | 10,640,130 |
| Dec 9, 2025 | $92.63 | $93.63 | $92.18 | $93.43 | +0.59% | 6,177,238 |
| Dec 8, 2025 | $92.53 | $94.24 | $92.26 | $92.88 | -0.86% | 7,975,008 |
| Dec 5, 2025 | $92.27 | $95.07 | $92.08 | $93.69 | +0.61% | 9,873,734 |
| Dec 4, 2025 | $91.64 | $93.20 | $91.64 | $93.12 | +1.43% | 7,312,422 |
| Dec 3, 2025 | $90.02 | $91.84 | $89.97 | $91.81 | +2.82% | 5,647,601 |
| Dec 2, 2025 | $90.08 | $90.40 | $88.58 | $89.29 | -1.07% | 5,135,408 |
| Dec 1, 2025 | $89.13 | $91.18 | $88.78 | $90.26 | +1.77% | 8,525,595 |
| Nov 28, 2025 | $87.09 | $89.39 | $86.88 | $88.69 | +1.84% | 3,304,675 |
| Nov 26, 2025 | $86.45 | $87.64 | $86.40 | $87.09 | +0.54% | 5,066,051 |
| Nov 25, 2025 | $86.66 | $86.98 | $85.70 | $86.62 | -1.07% | 6,926,710 |
| Nov 24, 2025 | $87.10 | $88.13 | $86.32 | $87.56 | +0.22% | 7,143,896 |
| Nov 21, 2025 | $87.40 | $88.49 | $86.54 | $87.37 | -0.11% | 7,046,556 |
| Nov 20, 2025 | $88.49 | $90.59 | $87.44 | $87.47 | -0.58% | 4,911,208 |
| Nov 19, 2025 | $88.00 | $88.50 | $87.04 | $87.98 | -1.90% | 5,092,856 |
| Nov 18, 2025 | $88.40 | $90.35 | $88.10 | $89.68 | +1.08% | 6,877,012 |
| Nov 17, 2025 | $90.53 | $90.72 | $88.10 | $88.72 | -2.90% | 8,610,848 |
| Nov 14, 2025 | $90.24 | $91.82 | $88.67 | $91.37 | +2.18% | 7,628,389 |
| Nov 13, 2025 | $89.54 | $90.66 | $88.64 | $89.42 | +0.39% | 8,207,911 |
| Nov 12, 2025 | $89.33 | $90.26 | $88.94 | $89.07 | -1.79% | 6,941,510 |
| Nov 11, 2025 | $89.12 | $91.39 | $88.80 | $90.69 | +2.79% | 6,561,640 |
| Nov 10, 2025 | $87.33 | $88.55 | $86.40 | $88.23 | +1.61% | 6,071,385 |
| Nov 7, 2025 | $86.10 | $87.38 | $85.59 | $86.83 | +1.37% | 7,567,677 |
| Nov 6, 2025 | $87.00 | $88.36 | $85.57 | $85.66 | -2.33% | 13,101,820 |
| Nov 5, 2025 | $87.61 | $88.71 | $87.56 | $87.70 | -0.24% | 6,384,644 |
| Nov 4, 2025 | $87.37 | $88.07 | $87.01 | $87.91 | -0.75% | 5,740,444 |
| Nov 3, 2025 | $88.70 | $88.83 | $87.39 | $88.57 | -0.33% | 5,310,240 |
| Oct 31, 2025 | $87.91 | $89.61 | $87.53 | $88.86 | +0.82% | 5,635,803 |
| Oct 30, 2025 | $87.93 | $89.25 | $87.29 | $88.14 | +0.07% | 6,114,224 |
| Oct 29, 2025 | $86.85 | $88.41 | $86.74 | $88.08 | +1.49% | 5,476,320 |
| Oct 28, 2025 | $88.30 | $88.36 | $86.69 | $86.79 | -2.14% | 5,234,831 |
| Oct 27, 2025 | $88.70 | $89.39 | $88.31 | $88.69 | +0.75% | 5,715,952 |
| Oct 24, 2025 | $90.49 | $90.60 | $87.93 | $88.03 | -2.28% | 7,886,582 |
| Oct 23, 2025 | $89.71 | $90.99 | $89.15 | $90.08 | +3.05% | 7,866,274 |
| Oct 22, 2025 | $87.27 | $87.76 | $86.52 | $87.41 | +1.16% | 8,307,836 |
| Oct 21, 2025 | $87.25 | $87.68 | $86.24 | $86.41 | -0.75% | 5,895,521 |
| Oct 20, 2025 | $86.70 | $87.25 | $86.20 | $87.06 | – | 4,636,382 |
Seasonality
COP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 1.0% | 1.6% | 1.2% | -0.2% | -0.6% | 2.9% | 2.0% | 1.7% | 3.3% | 3.5% | 0.9% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 11.3% | 9.7% | 16.3% | -4.7% | -8.7% | -8.8% | 15.9% | 10.7% | -5.5% | 23.1% | ||
| 2025 | -0.3% | 1.1% | 5.9% | -15.1% | -3.4% | 5.1% | 6.2% | 4.7% | -4.4% | -6.1% | 0.7% | 5.5% |
| 2024 | -3.6% | 1.3% | 13.1% | -1.3% | -6.7% | -1.8% | -2.8% | 3.1% | -7.5% | 4.0% | -0.4% | -8.5% |
| 2023 | 3.3% | -14.8% | -3.4% | 3.7% | -3.0% | 5.0% | 13.6% | 1.6% | 1.2% | -0.8% | -2.2% | 0.4% |
| 2022 | 22.8% | 7.6% | 5.7% | -4.5% | 18.2% | -19.4% | 8.5% | 12.8% | -5.2% | 23.2% | -1.7% | -3.9% |
| 2021 | 0.1% | 31.1% | 1.8% | -3.5% | 9.8% | 9.3% | -7.2% | -0.9% | 22.0% | 10.6% | -5.9% | 3.2% |
| 2020 | -8.6% | -17.9% | -36.4% | 36.7% | 1.2% | -0.4% | -10.1% | 1.3% | -13.3% | -11.8% | 38.2% | 1.1% |
| 2019 | 8.6% | 0.7% | -1.6% | -5.4% | -6.1% | 3.5% | -2.7% | -11.7% | 9.2% | -2.4% | 8.6% | 8.5% |
| 2018 | 7.1% | -7.2% | 9.2% | 10.5% | 3.3% | 3.3% | 4.1% | 1.7% | 5.4% | -9.3% | -5.3% | -5.8% |
| 2017 | -2.8% | -1.9% | 4.8% | -3.9% | -6.2% | -1.6% | 3.8% | -3.8% | 14.6% | 2.7% | -0.5% | 7.9% |