No.2
Disclosure
2026/11/05 21:24
四半期報告書（10-Q）
COP ConocoPhillipsS&P 500 member / Energy
2 posts
ConocoPhillips (COP) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
ConocoPhillips (COP) Stock Price HistoryAt an all-time high
ConocoPhillips closed at $136.27 on Nov 6, 2026, +5.3% over 1 month, +56.9% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$154.03Oct 30
1-Month Low$129.35Oct 6
1-Week Change−11.5%vs Oct 30
1-Month Change+5.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,053 today (+5.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +5.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $136.27 | +0.81 | +0.60% |
| Nov 5 (Thu) | $135.46 | −1.48 | −1.08% |
| Nov 4 (Wed) | $136.94 | −7.46 | −5.17% |
| Nov 3 (Tue) | $144.40 | −2.44 | −1.66% |
| Nov 2 (Mon) | $146.84 | −7.19 | −4.67% |
| Oct 30 (Fri) | $154.03 | +4.00 | +2.67% |
| Oct 29 (Thu) | $150.03 | +0.97 | +0.65% |
| Oct 28 (Wed) | $149.06 | +1.10 | +0.74% |
| Oct 27 (Tue) | $147.96 | −3.41 | −2.25% |
| Oct 26 (Mon) | $151.37 | +0.57 | +0.38% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$154.03Oct 30
3-Month Low$116.76Aug 6
1-Month Change+5.3%vs Oct 6
3-Month Change+16.7%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,167 today (+16.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +16.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $136.27 | +0.81 | +0.60% |
| Nov 5 (Thu) | $135.46 | −1.48 | −1.08% |
| Nov 4 (Wed) | $136.94 | −7.46 | −5.17% |
| Nov 3 (Tue) | $144.40 | −2.44 | −1.66% |
| Nov 2 (Mon) | $146.84 | −7.19 | −4.67% |
| Oct 30 (Fri) | $154.03 | +4.00 | +2.67% |
| Oct 29 (Thu) | $150.03 | +0.97 | +0.65% |
| Oct 28 (Wed) | $149.06 | +1.10 | +0.74% |
| Oct 27 (Tue) | $147.96 | −3.41 | −2.25% |
| Oct 26 (Mon) | $151.37 | +0.57 | +0.38% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$154.03Oct 30
6-Month Low$103.22Jul 1
3-Month Change+16.7%vs Aug 6
6-Month Change+14.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,146 today (+14.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +14.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $136.27 | −11.5% |
| Oct 2026 | $154.03 | +23.1% |
| Sep 2026 | $125.15 | −5.5% |
| Aug 2026 | $132.49 | +10.0% |
| Jul 2026 | $120.48 | +15.9% |
| Jun 2026 | $103.96 | −8.8% |
| May 2026 | $113.98 | −9.4% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$154.03Oct 30
52-Week Low$86.62Nov 25
Year to Date+45.6%vs Dec 31
From 52-Week High−11.5%Oct 30
If you had invested $1,000 1 year ago, it would be worth $1,569 today (+56.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +56.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $136.27 | −11.5% |
| Oct 2026 | $154.03 | +23.1% |
| Sep 2026 | $125.15 | −5.5% |
| Aug 2026 | $132.49 | +10.0% |
| Jul 2026 | $120.48 | +15.9% |
| Jun 2026 | $103.96 | −8.8% |
| May 2026 | $113.98 | −9.4% |
| Apr 2026 | $125.78 | −4.7% |
| Mar 2026 | $132.00 | +16.3% |
| Feb 2026 | $113.46 | +8.9% |
| Jan 2026 | $104.23 | +11.3% |
| Dec 2025 | $93.61 | +5.5% |
| Nov 2025 | $88.69 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$154.03Oct 30, 2026
3-Year Low$85.19May 19, 2025
Annualized Return+5.6%
Max Drawdown−36.2%
If you had invested $1,000 3 years ago, it would be worth $1,179 today (+17.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +17.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $136.27 | +45.6% |
| 2025 | $93.61 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$154.03Oct 30, 2026
5-Year Low$68.61Dec 13, 2021
Annualized Return+13.5%
Max Drawdown−36.4%
If you had invested $1,000 5 years ago, it would be worth $1,883 today (+88.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +88.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $136.27 | +45.6% |
| 2025 | $93.61 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$136.27Sep 2026
All-Time Low$3.91Jun 1986
Total Change+2,077.9%vs Dec 1984
Annualized Return+7.6%
If you had invested $1,000 in Dec 1984, it would be worth $21,779 today (+2,077.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved +2,077.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $136.27 | +20.1% |
| 2025 | $113.46 | +14.4% |
| 2024 | $99.15 | −11.9% |
| 2023 | $112.54 | +8.9% |
| 2022 | $103.35 | +9.0% |
| 2021 | $94.86 | +82.4% |
| 2020 | $52.01 | +7.4% |
| 2019 | $48.42 | −28.6% |
| 2018 | $67.85 | +24.9% |
| 2017 | $54.31 | +14.2% |
| 2016 | $47.57 | +40.6% |
| 2015 | $33.83 | −48.1% |
| 2014 | $65.20 | −2.0% |
| 2013 | $66.50 | +14.8% |
| 2012 | $57.95 | −0.7% |
| 2011 | $58.36 | −1.7% |
| 2010 | $59.36 | +62.2% |
| 2009 | $36.59 | +28.5% |
| 2008 | $28.47 | −54.8% |
| 2007 | $63.05 | +26.6% |
| 2006 | $49.80 | +7.2% |
| 2005 | $46.47 | +9.9% |
| 2004 | $42.27 | +61.0% |
| 2003 | $26.25 | +35.8% |
| 2002 | $19.33 | −14.2% |
| 2001 | $22.53 | +10.9% |
| 2000 | $20.32 | +39.8% |
| 1999 | $14.53 | −1.5% |
| 1998 | $14.75 | −21.0% |
| 1997 | $18.68 | +18.4% |
| 1996 | $15.77 | +18.2% |
| 1995 | $13.34 | +4.9% |
| 1994 | $12.72 | +23.0% |
| 1993 | $10.34 | −3.6% |
| 1992 | $10.72 | +22.3% |
| 1991 | $8.77 | −16.0% |
| 1990 | $10.43 | +7.3% |
| 1989 | $9.72 | +19.3% |
| 1988 | $8.15 | +42.5% |
| 1987 | $5.72 | +14.3% |
| 1986 | $5.00 | +22.1% |
| 1985 | $4.10 | −34.5% |
| 1984 | $6.26 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 1984). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/05 07:13 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
- 11/05 10-Q
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/05 21:13
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）