ConocoPhillips (COP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
COP Historical Performance
Short-Term Returns
COP Stock Price Trajectory (2011–2026)
As of May 6, 2026, ConocoPhillips (COP) trades at $118.90, representing a +40.8% return over the past year. The stock has delivered a +154.1% total return over five years (+17.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $138.49 on November 4, 2022. From this peak, COP has corrected -14.1%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EOG (+29.8% 1Y), DVN (+66.5% 1Y), and APA (+167.7% 1Y), COP has underperformed the peer group average. Compare COP vs EOG →
COP Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 117.96 | 120.00 | 117.42 | 118.90 | 10.46M | -3.58% |
| 2026-05-05 | 124.07 | 124.75 | 123.02 | 123.32 | 2.78M | -1.27% |
| 2026-05-04 | 124.00 | 125.27 | 121.70 | 124.91 | 7.65M | +1.40% |
| 2026-05-01 | 125.00 | 125.76 | 122.49 | 123.19 | 5.92M | -2.06% |
| 2026-04-30 | 124.53 | 128.10 | 123.77 | 125.78 | 8.83M | -1.93% |
| 2026-04-29 | 126.00 | 128.28 | 125.08 | 128.25 | 9.66M | +3.16% |
| 2026-04-28 | 124.17 | 124.56 | 122.46 | 124.32 | 7.24M | +2.17% |
| 2026-04-27 | 122.57 | 123.65 | 120.22 | 121.68 | 10.20M | -0.07% |
| 2026-04-24 | 123.47 | 124.14 | 120.49 | 121.76 | 10.86M | -2.10% |
| 2026-04-23 | 123.39 | 125.58 | 123.38 | 124.37 | 7.49M | +1.44% |
| 2026-04-22 | 121.44 | 123.22 | 120.91 | 122.60 | 6.56M | +1.95% |
| 2026-04-21 | 117.04 | 120.62 | 116.72 | 120.26 | 7.02M | +3.27% |
| 2026-04-20 | 116.84 | 118.22 | 116.07 | 116.45 | 6.00M | +0.35% |
| 2026-04-17 | 116.33 | 116.50 | 112.21 | 116.04 | 10.84M | -4.55% |
| 2026-04-16 | 119.51 | 122.44 | 119.37 | 121.57 | 6.80M | +2.23% |
| 2026-04-15 | 118.17 | 120.36 | 117.35 | 118.92 | 6.24M | +0.11% |
| 2026-04-14 | 122.15 | 122.28 | 117.95 | 118.79 | 9.49M | -3.91% |
| 2026-04-13 | 125.45 | 125.45 | 122.38 | 123.62 | 5.95M | +0.87% |
| 2026-04-10 | 123.30 | 124.05 | 121.32 | 122.55 | 10.15M | -0.75% |
| 2026-04-09 | 126.29 | 127.91 | 123.28 | 123.47 | 8.50M | -1.40% |
| 2026-04-08 | 122.16 | 125.88 | 120.70 | 125.22 | 12.71M | -4.97% |
| 2026-04-07 | 132.00 | 133.69 | 131.15 | 131.77 | 6.26M | +0.10% |
| 2026-04-06 | 130.50 | 131.73 | 129.35 | 131.64 | 4.12M | +0.86% |
| 2026-04-02 | 132.03 | 134.41 | 129.11 | 130.52 | 6.09M | +1.67% |
| 2026-04-01 | 128.44 | 129.93 | 126.44 | 128.38 | 12.83M | -2.74% |
| 2026-03-31 | 132.76 | 135.20 | 128.34 | 132.00 | 13.04M | -0.67% |
| 2026-03-30 | 135.15 | 135.87 | 131.91 | 132.89 | 7.63M | -0.68% |
| 2026-03-27 | 133.08 | 134.87 | 132.33 | 133.80 | 9.16M | +0.41% |
| 2026-03-26 | 129.63 | 133.54 | 129.63 | 133.25 | 7.97M | +3.35% |
| 2026-03-25 | 128.00 | 129.68 | 127.81 | 128.93 | 7.01M | -0.32% |
Full COP Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See COP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs COP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare COP vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonCOP — Frequently Asked Questions
Quick answers to the most common questions about buying COP stock.
How has COP stock performed recently?
COP returned +40.8% over the past year, beating its 5-year annualized CAGR of +17.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is COP's all-time high price?
ConocoPhillips reached $138.49 on 2022-11-04. The 52-week high is $135.87. Current 1-year return of +40.8% places the stock closer to historical peaks.
Where can I download COP historical price data?
This page provides COP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.