ConocoPhillips (COP) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.3%
- 3M
- +16.7%
- YTD
- +40.9%
- 1Y
- +59.1%
- 3Y
- +4.8%
- 5Y
- +12.4%
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
- +38.7%
COP Stock Price Trajectory (1980–2026)
As of November 7, 2026, ConocoPhillips (COP) trades at $136.27, representing a +59.1% return over the past year. The stock has delivered a +103.7% total return over five years (+12.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $154.28 on October 30, 2026. From this peak, COP has corrected -11.7%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers EOG (+40.1% 1Y), DVN (+30.2% 1Y), and APA (+88.8% 1Y), COP has underperformed the peer group average. Compare COP vs EOG →
COP Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 135.13 | 138.39 | 134.19 | 136.27 | 7.51M | +0.60% |
| 2026-11-05 | 139.72 | 140.79 | 135.40 | 135.46 | 9.22M | -1.08% |
| 2026-11-04 | 143.28 | 143.28 | 134.72 | 136.94 | 11.37M | -5.17% |
| 2026-11-03 | 145.18 | 146.90 | 143.60 | 144.40 | 9.27M | -1.66% |
| 2026-11-02 | 151.76 | 152.60 | 146.54 | 146.84 | 9.22M | -4.67% |
| 2026-10-30 | 152.48 | 154.28 | 151.28 | 154.03 | 7.03M | +2.67% |
| 2026-10-29 | 149.91 | 150.58 | 148.36 | 150.03 | 5.13M | +0.65% |
| 2026-10-28 | 148.79 | 150.44 | 148.23 | 149.06 | 5.43M | +0.74% |
| 2026-10-27 | 150.23 | 151.56 | 147.47 | 147.96 | 5.70M | -2.25% |
| 2026-10-26 | 149.24 | 152.00 | 149.24 | 151.37 | 5.28M | +0.38% |
| 2026-10-23 | 147.11 | 152.77 | 146.11 | 150.80 | 7.25M | +3.55% |
| 2026-10-22 | 146.85 | 147.55 | 143.31 | 145.63 | 5.58M | -0.03% |
| 2026-10-21 | 145.61 | 147.42 | 143.94 | 145.67 | 6.30M | -0.19% |
| 2026-10-20 | 147.15 | 147.15 | 142.80 | 145.95 | 5.32M | +0.49% |
| 2026-10-19 | 145.73 | 146.70 | 144.27 | 145.24 | 4.34M | -0.87% |
| 2026-10-16 | 142.69 | 146.59 | 142.24 | 146.51 | 7.77M | +3.37% |
| 2026-10-15 | 143.00 | 143.13 | 140.81 | 141.73 | 8.34M | -0.43% |
| 2026-10-14 | 142.00 | 142.54 | 140.90 | 142.34 | 5.67M | +1.02% |
| 2026-10-13 | 138.47 | 141.06 | 138.00 | 140.90 | 6.52M | +2.43% |
| 2026-10-12 | 136.01 | 137.63 | 135.76 | 137.56 | 4.42M | +2.58% |
| 2026-10-09 | 133.85 | 135.56 | 132.94 | 134.10 | 3.84M | -0.07% |
| 2026-10-08 | 132.76 | 134.77 | 132.14 | 134.19 | 6.07M | +3.35% |
| 2026-10-07 | 131.29 | 132.12 | 128.68 | 129.84 | 4.79M | +0.38% |
| 2026-10-06 | 128.19 | 130.07 | 127.78 | 129.35 | 5.84M | +0.74% |
| 2026-10-05 | 127.00 | 128.85 | 124.81 | 128.40 | 5.71M | +1.30% |
| 2026-10-02 | 125.01 | 127.13 | 125.01 | 126.75 | 5.25M | -0.24% |
| 2026-10-01 | 124.35 | 127.34 | 124.23 | 127.06 | 6.07M | +1.53% |
| 2026-09-30 | 125.93 | 126.56 | 124.95 | 125.15 | 6.49M | -0.23% |
| 2026-09-29 | 123.63 | 126.18 | 123.46 | 125.44 | 7.51M | -0.48% |
| 2026-09-28 | 129.36 | 129.36 | 125.82 | 126.04 | 6.20M | -0.99% |
| 2026-09-25 | 127.40 | 128.56 | 126.97 | 127.30 | 5.08M | -1.58% |
| 2026-09-24 | 129.60 | 130.97 | 128.67 | 129.34 | 5.36M | +0.98% |
| 2026-09-23 | 126.20 | 129.50 | 125.85 | 128.09 | 5.06M | +2.25% |
| 2026-09-22 | 125.98 | 127.26 | 124.47 | 125.27 | 9.07M | -1.77% |
| 2026-09-21 | 130.28 | 130.95 | 127.24 | 127.53 | 6.16M | -3.26% |
| 2026-09-18 | 132.84 | 133.33 | 131.48 | 131.83 | 18.52M | -1.02% |
| 2026-09-17 | 131.30 | 133.40 | 130.97 | 133.19 | 7.33M | +0.49% |
| 2026-09-16 | 138.42 | 139.19 | 132.38 | 132.54 | 9.05M | -6.15% |
| 2026-09-15 | 137.57 | 141.62 | 136.32 | 141.22 | 6.56M | +3.33% |
| 2026-09-14 | 138.89 | 139.82 | 136.05 | 136.67 | 6.58M | -0.50% |
| 2026-09-11 | 136.44 | 137.66 | 135.53 | 137.35 | 5.52M | +0.23% |
| 2026-09-10 | 138.75 | 138.89 | 134.70 | 137.04 | 5.60M | +0.37% |
| 2026-09-09 | 137.01 | 137.87 | 136.15 | 136.53 | 5.55M | +1.10% |
| 2026-09-08 | 136.15 | 137.53 | 134.14 | 135.04 | 5.18M | +0.58% |
| 2026-09-04 | 134.60 | 135.42 | 132.57 | 134.26 | 5.50M | -1.08% |
| 2026-09-03 | 136.39 | 137.42 | 135.44 | 135.72 | 4.99M | -1.08% |
| 2026-09-02 | 134.96 | 137.37 | 134.65 | 137.20 | 6.02M | +0.74% |
| 2026-09-01 | 135.00 | 136.30 | 133.64 | 136.19 | 6.42M | +2.79% |
| 2026-08-31 | 132.78 | 134.29 | 131.10 | 132.49 | 8.85M | +1.64% |
| 2026-08-28 | 129.95 | 130.84 | 129.37 | 130.35 | 4.65M | +0.64% |
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.
COP Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
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 +59.1% over the past year, beating its 5-year annualized CAGR of +12.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is COP's all-time high price?
ConocoPhillips reached $154.28 on 2026-10-30. The 52-week high is $154.28. Current 1-year return of +59.1% 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.