ConocoPhillips (COP) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -6.1%
- 3M
- +14.2%
- YTD
- +29.5%
- 1Y
- +36.1%
- 3Y
- +1.7%
- 5Y
- +15.0%
Loading 10-year price history...
COP Historical Performance
COP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -19.5%
- 2003 annual price return
- +32.9%
- 2004 annual price return
- +32.6%
- 2005 annual price return
- +38.3%
- 2006 annual price return
- +18.9%
- 2007 annual price return
- +29.5%
- 2008 annual price return
- -41.1%
- 2009 annual price return
- -6.9%
- 2010 annual price return
- +29.5%
- 2011 annual price return
- +6.8%
- 2012 annual price return
- +1.4%
- 2013 annual price return
- +19.3%
- 2014 annual price return
- -1.0%
- 2015 annual price return
- -32.3%
- 2016 annual price return
- +7.0%
- 2017 annual price return
- +8.5%
- 2018 annual price return
- +12.7%
- 2019 annual price return
- +2.6%
- 2020 annual price return
- -38.9%
- 2021 annual price return
- +82.4%
- 2022 annual price return
- +60.0%
- 2023 annual price return
- +2.6%
- 2024 annual price return
- -15.7%
- 2025 annual price return
- -6.5%
- 2026 annual price return
- +24.6%
COP Stock Price Trajectory (1980–2026)
As of September 23, 2026, ConocoPhillips (COP) trades at $125.27, representing a +36.1% return over the past year. The stock has delivered a +131.5% total return over five years (+15.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $141.62 on September 15, 2026. From this peak, COP has corrected -11.5%, currently trading 9% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EOG (+20.9% 1Y), DVN (+39.2% 1Y), and APA (+79.2% 1Y), COP has underperformed the peer group average. Compare COP vs EOG →
COP Historical Price Data · from 1980
Rows 1–50 of 11,776| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 125.98 | 127.26 | 124.47 | 125.27 | 8.66M | -1.77% |
| 2026-09-21 | 130.28 | 130.95 | 127.24 | 127.53 | 5.87M | -3.26% |
| 2026-09-18 | 133.22 | 133.32 | 131.48 | 131.83 | 18.07M | -1.02% |
| 2026-09-17 | 130.82 | 133.40 | 130.82 | 133.19 | 7.28M | +0.49% |
| 2026-09-16 | 138.42 | 139.19 | 132.38 | 132.54 | 9.04M | -6.15% |
| 2026-09-15 | 137.57 | 141.62 | 136.32 | 141.22 | 6.52M | +3.33% |
| 2026-09-14 | 138.89 | 139.81 | 136.16 | 136.67 | 6.36M | -0.50% |
| 2026-09-11 | 136.44 | 137.66 | 135.53 | 137.35 | 5.40M | +0.23% |
| 2026-09-10 | 139.72 | 139.72 | 134.72 | 137.04 | 5.57M | +0.37% |
| 2026-09-09 | 137.16 | 137.87 | 136.13 | 136.53 | 5.53M | +1.10% |
| 2026-09-08 | 136.15 | 137.53 | 134.13 | 135.04 | 5.00M | +0.58% |
| 2026-09-04 | 134.60 | 135.42 | 132.57 | 134.26 | 5.17M | -1.08% |
| 2026-09-03 | 137.66 | 137.66 | 135.44 | 135.72 | 4.83M | -1.08% |
| 2026-09-02 | 135.14 | 137.37 | 134.68 | 137.20 | 6.01M | +0.74% |
| 2026-09-01 | 135.00 | 136.30 | 133.64 | 136.19 | 6.40M | +2.79% |
| 2026-08-31 | 132.78 | 134.28 | 131.10 | 132.49 | 8.50M | +1.64% |
| 2026-08-28 | 129.95 | 130.84 | 129.37 | 130.35 | 4.65M | +0.64% |
| 2026-08-27 | 130.00 | 130.20 | 128.00 | 129.52 | 6.55M | -0.83% |
| 2026-08-26 | 130.05 | 132.72 | 130.05 | 130.61 | 5.76M | -0.93% |
| 2026-08-25 | 131.09 | 132.92 | 130.17 | 131.84 | 6.04M | -1.13% |
| 2026-08-24 | 134.09 | 135.63 | 132.93 | 133.35 | 6.14M | -1.13% |
| 2026-08-21 | 134.89 | 135.88 | 134.45 | 134.87 | 8.70M | -0.01% |
| 2026-08-20 | 132.50 | 135.87 | 132.23 | 134.89 | 9.36M | +3.30% |
| 2026-08-19 | 130.21 | 132.38 | 129.86 | 130.58 | 7.85M | +0.66% |
| 2026-08-18 | 129.00 | 130.12 | 128.10 | 129.72 | 5.34M | +1.69% |
| 2026-08-17 | 126.15 | 127.86 | 125.14 | 127.56 | 6.96M | +0.62% |
| 2026-08-14 | 125.56 | 127.40 | 125.37 | 126.78 | 5.63M | +1.81% |
| 2026-08-13 | 125.72 | 126.39 | 124.12 | 124.52 | 7.25M | -2.18% |
| 2026-08-12 | 125.00 | 127.34 | 124.81 | 127.30 | 6.06M | +1.10% |
| 2026-08-11 | 122.75 | 126.05 | 122.57 | 125.92 | 5.92M | +2.35% |
| 2026-08-10 | 119.23 | 123.26 | 119.17 | 123.03 | 7.27M | +4.61% |
| 2026-08-07 | 115.61 | 118.52 | 114.89 | 117.61 | 7.87M | +0.73% |
| 2026-08-06 | 120.00 | 120.05 | 115.43 | 116.76 | 8.65M | +1.50% |
| 2026-08-05 | 118.80 | 119.15 | 114.71 | 115.04 | 7.91M | -2.46% |
| 2026-08-04 | 117.64 | 118.47 | 116.08 | 117.94 | 7.12M | -1.02% |
| 2026-08-03 | 118.54 | 119.28 | 117.14 | 119.16 | 6.56M | -1.10% |
| 2026-07-31 | 119.45 | 120.84 | 117.83 | 120.48 | 5.80M | +1.22% |
| 2026-07-30 | 116.20 | 119.12 | 116.20 | 119.03 | 6.50M | +0.82% |
| 2026-07-29 | 117.95 | 119.00 | 117.26 | 118.06 | 6.00M | +3.47% |
| 2026-07-28 | 115.99 | 117.19 | 113.21 | 114.10 | 7.64M | -1.28% |
| 2026-07-27 | 117.22 | 118.49 | 115.46 | 115.58 | 7.32M | -3.89% |
| 2026-07-24 | 120.27 | 121.69 | 119.63 | 120.26 | 4.39M | +0.05% |
| 2026-07-23 | 121.24 | 122.38 | 119.98 | 120.20 | 7.05M | +1.19% |
| 2026-07-22 | 118.94 | 119.74 | 118.48 | 118.79 | 4.69M | +1.10% |
| 2026-07-21 | 116.62 | 117.55 | 115.72 | 117.50 | 5.06M | +1.57% |
| 2026-07-20 | 113.78 | 116.68 | 113.26 | 115.68 | 6.73M | +0.85% |
| 2026-07-17 | 115.67 | 116.26 | 113.45 | 114.71 | 5.84M | +1.66% |
| 2026-07-16 | 112.22 | 112.89 | 111.80 | 112.84 | 4.92M | +1.24% |
| 2026-07-15 | 112.02 | 112.46 | 109.55 | 111.46 | 5.95M | -0.37% |
| 2026-07-14 | 113.08 | 113.75 | 110.14 | 111.87 | 6.46M | -0.87% |
COP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
COP — Frequently Asked Questions
Quick answers to the most common questions about buying COP stock.
How has COP stock performed recently?
COP returned +36.1% over the past year, beating its 5-year annualized CAGR of +15.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is COP's all-time high price?
ConocoPhillips reached $141.62 on 2026-09-15. The 52-week high is $141.62. Current 1-year return of +36.1% 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 1980-2026, downloadable in CSV format.