ConocoPhillips (COP) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -13.5%
- 3M
- -12.9%
- YTD
- +11.4%
- 1Y
- +14.9%
- 3Y
- +1.8%
- 5Y
- +13.4%
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
- +17.3%
COP Stock Price Trajectory (1980–2026)
As of June 22, 2026, ConocoPhillips (COP) trades at $107.74, representing a +14.9% return over the past year. The stock has delivered a +119.4% total return over five years (+13.4% 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 -22.2%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EOG (+5.0% 1Y), DVN (+23.7% 1Y), and APA (+62.6% 1Y), COP has underperformed the peer group average. Compare COP vs EOG →
COP Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 109.81 | 109.88 | 107.00 | 107.74 | 20.19M | -3.12% |
| 2026-06-17 | 110.83 | 111.89 | 109.96 | 111.21 | 6.41M | -0.12% |
| 2026-06-16 | 109.85 | 111.35 | 109.48 | 111.34 | 7.44M | -0.82% |
| 2026-06-15 | 111.13 | 113.63 | 110.73 | 112.26 | 2.84M | -4.03% |
| 2026-06-12 | 114.25 | 118.51 | 113.80 | 116.98 | 6.46M | +1.40% |
| 2026-06-11 | 120.98 | 121.52 | 115.32 | 115.36 | 5.18M | -3.80% |
| 2026-06-10 | 117.96 | 121.39 | 117.88 | 119.92 | 5.20M | +2.68% |
| 2026-06-09 | 118.00 | 118.12 | 114.83 | 116.79 | 5.15M | -1.77% |
| 2026-06-08 | 117.97 | 120.02 | 117.97 | 118.89 | 4.31M | +1.49% |
| 2026-06-05 | 119.44 | 119.77 | 116.97 | 117.14 | 5.65M | -1.75% |
| 2026-06-04 | 117.98 | 119.58 | 117.60 | 119.23 | 4.53M | +0.15% |
| 2026-06-03 | 117.59 | 119.55 | 116.91 | 119.05 | 6.64M | +1.87% |
| 2026-06-02 | 115.48 | 117.45 | 115.36 | 116.87 | 4.33M | +1.12% |
| 2026-06-01 | 115.70 | 117.60 | 115.32 | 115.58 | 7.08M | +1.40% |
| 2026-05-29 | 114.12 | 114.55 | 112.64 | 113.98 | 12.25M | -0.88% |
| 2026-05-28 | 115.83 | 116.89 | 114.45 | 114.99 | 5.84M | -0.12% |
| 2026-05-27 | 115.20 | 116.45 | 114.24 | 115.13 | 5.49M | -1.24% |
| 2026-05-26 | 118.75 | 119.89 | 116.17 | 116.57 | 6.87M | -3.23% |
| 2026-05-22 | 120.05 | 121.59 | 119.60 | 120.46 | 800K | -0.07% |
| 2026-05-21 | 124.01 | 124.41 | 119.80 | 120.55 | 5.75M | -1.48% |
| 2026-05-20 | 124.27 | 126.00 | 121.77 | 122.36 | 5.37M | -2.20% |
| 2026-05-19 | 125.87 | 126.00 | 124.12 | 125.11 | 4.54M | +0.46% |
| 2026-05-18 | 122.00 | 125.15 | 120.39 | 124.54 | 5.68M | +1.74% |
| 2026-05-15 | 120.78 | 122.48 | 120.49 | 122.41 | 6.18M | +2.89% |
| 2026-05-14 | 117.13 | 119.52 | 117.13 | 118.97 | 4.39M | +1.34% |
| 2026-05-13 | 117.65 | 118.00 | 115.69 | 117.40 | 5.63M | -0.40% |
| 2026-05-12 | 116.67 | 118.25 | 115.68 | 117.87 | 6.58M | +2.01% |
| 2026-05-11 | 114.43 | 115.97 | 113.80 | 115.55 | 5.84M | +1.53% |
| 2026-05-08 | 114.61 | 115.49 | 113.62 | 113.81 | 6.53M | -0.93% |
| 2026-05-07 | 116.13 | 116.24 | 114.05 | 114.88 | 10.22M | -3.38% |
| 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% |
Full Stock Analysis
Deep dive into COP consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +14.9% over the past year, beating its 5-year annualized CAGR of +13.4%. 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 +14.9% 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.