ConocoPhillips Stock Price History
NYSE: COPEnergyIntegrated oil CompaniesUSD
134.10-0.09 (-0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 134.10 0.00%
COP price history at a glance
The price history for ConocoPhillips (COP) on this page begins on December 28, 1981, when the stock closed at $5.15; it most recently closed at $134.19 on October 5, 2026. The highest price in this record is $141.62, reached on September 14, 2026; the latest close is 5.2% below that peak. Across the 44 complete calendar years in the table, COP finished higher in 29 and lower in 15. Its best year was 2021 (+80.5%) and its worst was 2020 (-39.1%).
Over roughly 45 years the share price changed +2507.9%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, COP has gained 43.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $141.62
- Date of high
- Sep 14, 2026
- Low since 1981
- $2.99
- Date of low
- Aug 16, 1982
- 52-week high
- $141.62
- 52-week low
- $85.57
- Last close
- $134.19
COP returns
1 week
+5.61%
1 month
-0.63%
3 months
+24.23%
6 months
+8.68%
Year to date
+43.35%
1 year
+43.14%
3 years
+7.47%
5 years
+81.00%
COP price return, excluding dividends.
COP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 134.19 | +38.77% |
| 2025 | 96.70 | -4.34% |
| 2024 | 101.09 | -12.91% |
| 2023 | 116.07 | -1.64% |
| 2022 | 118.00 | +63.48% |
| 2021 | 72.18 | +80.50% |
| 2020 | 39.99 | -39.13% |
| 2019 | 65.70 | +3.06% |
| 2018 | 63.75 | +16.14% |
| 2017 | 54.89 | +9.47% |
| 2016 | 50.14 | +7.39% |
| 2015 | 46.69 | -32.25% |
| 2014 | 68.92 | -1.49% |
| 2013 | 69.96 | +16.93% |
| 2012 | 59.83 | +7.70% |
| 2011 | 55.55 | +7.00% |
| 2010 | 51.91 | +33.35% |
| 2009 | 38.93 | -6.89% |
| 2008 | 41.81 | -35.89% |
| 2007 | 65.22 | +18.92% |
| 2006 | 54.85 | +23.67% |
| 2005 | 44.35 | +34.01% |
| 2004 | 33.10 | +32.61% |
| 2003 | 24.96 | +32.55% |
| 2002 | 18.83 | -18.04% |
| 2001 | 22.97 | +5.97% |
| 2000 | 21.68 | +21.01% |
| 1999 | 17.91 | +10.26% |
| 1998 | 16.25 | -11.20% |
| 1997 | 18.30 | +6.96% |
| 1996 | 17.10 | +31.50% |
| 1995 | 13.01 | +4.20% |
| 1994 | 12.48 | +12.93% |
| 1993 | 11.05 | +15.42% |
| 1992 | 9.58 | +3.08% |
| 1991 | 9.29 | -2.01% |
| 1990 | 9.48 | -1.48% |
| 1989 | 9.62 | +29.49% |
| 1988 | 7.43 | +39.29% |
| 1987 | 5.34 | +15.46% |
| 1986 | 4.62 | 0.00% |
| 1985 | 4.62 | -18.26% |
| 1984 | 5.65 | +28.99% |
| 1983 | 4.38 | +5.75% |
| 1982 | 4.15 | -19.44% |
| 1981* | 5.15 | 0.00% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
COP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 132.76 | 134.77 | 132.14 | 134.19 | +3.35% | |
| 131.29 | 132.12 | 128.68 | 129.84 | +0.38% | |
| 128.19 | 130.07 | 127.78 | 129.35 | +0.74% | |
| 127.00 | 128.85 | 124.81 | 128.40 | +1.30% | |
| 125.01 | 127.13 | 125.01 | 126.75 | -0.24% | |
| 124.35 | 127.34 | 124.23 | 127.06 | +1.53% | |
| 125.93 | 126.56 | 124.95 | 125.15 | -0.23% | |
| 123.63 | 126.18 | 123.46 | 125.44 | -0.48% | |
| 129.36 | 129.36 | 125.82 | 126.04 | -0.99% | |
| 127.40 | 128.56 | 126.97 | 127.30 | -1.58% | |
| 129.60 | 130.97 | 128.67 | 129.34 | +0.98% | |
| 126.20 | 129.50 | 125.85 | 128.09 | +2.25% | |
| 125.98 | 127.26 | 124.47 | 125.27 | -1.77% | |
| 130.28 | 130.95 | 127.24 | 127.53 | -3.26% | |
| 132.84 | 133.33 | 131.48 | 131.83 | -1.02% | |
| 131.30 | 133.40 | 130.97 | 133.19 | +0.49% | |
| 138.42 | 139.19 | 132.38 | 132.54 | -6.15% | |
| 137.57 | 141.62 | 136.32 | 141.22 | +3.33% | |
| 138.89 | 139.82 | 136.05 | 136.67 | -0.50% | |
| 136.44 | 137.66 | 135.53 | 137.35 | +0.23% | |
| 138.75 | 138.89 | 134.70 | 137.04 | +0.37% | |
| 137.01 | 137.87 | 136.15 | 136.53 | +1.10% | |
| 136.15 | 137.53 | 134.14 | 135.04 | +0.58% | |
| 134.60 | 135.42 | 132.57 | 134.26 | -1.08% | |
| 136.39 | 137.42 | 135.44 | 135.72 | -1.08% | |
| 134.96 | 137.37 | 134.65 | 137.20 | +0.74% | |
| 135.00 | 136.30 | 133.64 | 136.19 | +2.79% | |
| 132.78 | 134.29 | 131.10 | 132.49 | +1.64% | |
| 129.95 | 130.84 | 129.37 | 130.35 | +0.64% | |
| 130.00 | 130.20 | 128.00 | 129.52 | -0.83% | |
| 130.09 | 132.72 | 130.08 | 130.61 | -0.93% | |
| 131.09 | 132.92 | 130.17 | 131.84 | -1.13% | |
| 134.09 | 135.63 | 132.93 | 133.35 | -1.13% | |
| 134.89 | 135.88 | 134.45 | 134.87 | -0.01% | |
| 132.50 | 135.87 | 132.23 | 134.89 | +3.30% | |
| 130.21 | 132.38 | 129.86 | 130.58 | +0.66% | |
| 129.00 | 130.12 | 128.10 | 129.72 | +1.69% | |
| 126.15 | 127.86 | 125.14 | 127.56 | +0.62% | |
| 125.56 | 127.40 | 125.37 | 126.78 | +1.81% | |
| 125.72 | 126.39 | 124.12 | 124.52 | -2.18% | |
| 125.00 | 127.34 | 124.81 | 127.30 | +1.10% | |
| 122.75 | 126.05 | 122.57 | 125.92 | +2.35% | |
| 119.23 | 123.26 | 119.17 | 123.03 | +4.61% | |
| 115.61 | 118.52 | 114.89 | 117.61 | +0.73% | |
| 120.00 | 120.05 | 115.43 | 116.76 | +1.50% | |
| 118.80 | 119.15 | 114.71 | 115.04 | -2.46% | |
| 117.64 | 118.47 | 116.08 | 117.94 | -1.02% | |
| 118.54 | 119.28 | 117.14 | 119.16 | -1.10% | |
| 119.45 | 120.84 | 117.83 | 120.48 | +1.22% | |
| 116.20 | 119.12 | 116.20 | 119.03 | +0.82% | |
| 117.95 | 119.00 | 117.26 | 118.06 | +3.47% | |
| 115.99 | 117.19 | 113.21 | 114.10 | -1.28% | |
| 117.22 | 118.49 | 115.46 | 115.58 | -3.89% | |
| 120.27 | 121.69 | 119.63 | 120.26 | +0.05% | |
| 121.24 | 122.38 | 119.98 | 120.20 | +1.19% | |
| 118.94 | 119.74 | 118.48 | 118.79 | +1.10% | |
| 116.62 | 117.55 | 115.72 | 117.50 | +1.57% | |
| 113.78 | 116.68 | 113.26 | 115.68 | +0.85% | |
| 115.67 | 116.26 | 113.45 | 114.71 | +1.66% | |
| 112.22 | 112.89 | 111.80 | 112.84 | +1.24% | |
| 112.02 | 112.46 | 109.55 | 111.46 | -0.37% | |
| 113.08 | 113.75 | 110.14 | 111.87 | -0.87% | |
| 110.97 | 113.22 | 110.97 | 112.85 | +3.49% | |
| 108.85 | 109.42 | 107.61 | 109.04 | +0.94% | |
| 110.02 | 110.48 | 107.79 | 108.02 | -2.44% | |
| 110.03 | 111.34 | 109.07 | 110.72 | +2.10% | |
| 104.70 | 108.81 | 104.55 | 108.44 | +4.69% | |
| 104.35 | 104.62 | 103.40 | 103.58 | -1.10% | |
| 104.12 | 104.76 | 103.47 | 104.73 | +1.46% | |
| 103.60 | 104.78 | 102.69 | 103.22 | -0.71% | |
| 104.51 | 105.17 | 103.66 | 103.96 | -0.23% | |
| 105.88 | 106.70 | 104.13 | 104.20 | -1.66% | |
| 106.35 | 106.80 | 104.64 | 105.96 | -0.42% | |
| 105.31 | 107.21 | 105.23 | 106.41 | -0.48% | |
| 107.51 | 108.03 | 106.25 | 106.92 | -2.77% | |
| 109.48 | 110.57 | 108.85 | 109.97 | +0.25% | |
| 109.53 | 109.81 | 108.12 | 109.70 | +1.82% | |
| 109.81 | 109.88 | 106.99 | 107.74 | -3.12% | |
| 110.83 | 111.89 | 109.96 | 111.21 | -0.12% | |
| 109.85 | 111.36 | 109.48 | 111.34 | -0.82% | |
| 111.13 | 113.63 | 110.73 | 112.26 | -4.03% | |
| 114.25 | 118.51 | 113.80 | 116.98 | +1.40% | |
| 120.98 | 121.52 | 115.32 | 115.36 | -3.80% | |
| 118.00 | 121.39 | 117.64 | 119.92 | +2.68% | |
| 118.00 | 118.12 | 114.86 | 116.79 | -1.77% | |
| 117.97 | 120.02 | 117.97 | 118.89 | +1.49% | |
| 119.50 | 119.77 | 116.99 | 117.14 | -1.75% | |
| 117.98 | 119.58 | 117.60 | 119.23 | +0.15% | |
| 117.59 | 119.55 | 116.91 | 119.05 | +1.87% | |
| 115.48 | 117.45 | 115.37 | 116.87 | +1.12% | |
| 115.70 | 117.60 | 115.32 | 115.58 | +1.40% | |
| 114.12 | 114.55 | 112.64 | 113.98 | -0.88% | |
| 115.83 | 116.89 | 114.45 | 114.99 | -0.12% | |
| 115.21 | 116.45 | 114.24 | 115.13 | -1.24% | |
| 118.75 | 119.89 | 116.18 | 116.57 | -3.23% | |
| 120.05 | 121.59 | 119.60 | 120.46 | -0.07% | |
| 124.01 | 124.41 | 119.80 | 120.55 | -1.48% | |
| 124.27 | 126.00 | 121.77 | 122.36 | -2.20% | |
| 125.86 | 126.00 | 124.12 | 125.11 | +0.46% | |
| 122.00 | 125.15 | 120.39 | 124.54 | +1.74% | |
| 120.78 | 122.48 | 120.49 | 122.41 | +2.89% | |
| 117.13 | 119.52 | 117.01 | 118.97 | +1.34% | |
| 117.65 | 118.01 | 115.69 | 117.40 | -0.40% | |
| 116.67 | 118.25 | 115.68 | 117.87 | +2.01% | |
| 114.43 | 115.97 | 113.80 | 115.55 | +1.48% | |
| 114.64 | 115.49 | 113.62 | 113.87 | -0.88% | |
| 116.13 | 116.24 | 114.05 | 114.88 | -3.38% | |
| 117.96 | 120.00 | 117.42 | 118.90 | -3.58% | |
| 124.07 | 124.75 | 123.02 | 123.32 | -1.27% | |
| 124.01 | 125.27 | 121.70 | 124.91 | +1.40% | |
| 125.00 | 125.76 | 122.47 | 123.19 | -2.06% | |
| 124.54 | 128.10 | 123.77 | 125.78 | -1.93% | |
| 126.00 | 128.28 | 125.08 | 128.25 | +3.16% | |
| 124.17 | 124.56 | 122.46 | 124.32 | +2.17% | |
| 122.21 | 123.65 | 120.22 | 121.68 | -0.07% | |
| 123.47 | 124.14 | 120.49 | 121.76 | -2.10% | |
| 123.39 | 125.58 | 123.38 | 124.37 | +1.44% | |
| 121.44 | 123.23 | 120.91 | 122.60 | +1.95% | |
| 117.04 | 120.62 | 116.72 | 120.26 | +3.27% | |
| 116.84 | 118.22 | 116.07 | 116.45 | +0.35% | |
| 116.33 | 116.50 | 112.21 | 116.04 | -4.55% | |
| 119.51 | 122.44 | 119.37 | 121.57 | +2.23% | |
| 118.17 | 120.36 | 117.35 | 118.92 | +0.11% | |
| 121.64 | 122.28 | 117.95 | 118.79 | -3.91% | |
| 124.96 | 125.33 | 122.38 | 123.62 | +0.87% | |
| 123.30 | 124.05 | 121.32 | 122.55 | -0.75% | |
| 126.29 | 127.91 | 123.28 | 123.47 | -1.40% | |
| 122.16 | 125.89 | 120.70 | 125.22 | -4.97% | |
| 132.00 | 133.69 | 131.15 | 131.77 | +0.10% | |
| 130.50 | 131.73 | 129.35 | 131.64 | +0.86% | |
| 131.30 | 134.41 | 129.11 | 130.52 | +1.67% | |
| 128.15 | 129.93 | 126.44 | 128.38 | -2.74% | |
| 132.76 | 135.20 | 128.35 | 132.00 | -0.67% | |
| 135.15 | 135.87 | 131.91 | 132.89 | -0.68% | |
| 133.08 | 134.87 | 132.33 | 133.80 | +0.41% | |
| 129.64 | 133.55 | 129.64 | 133.25 | +3.35% | |
| 128.00 | 129.68 | 127.81 | 128.93 | -0.32% | |
| 127.53 | 131.00 | 127.44 | 129.35 | +1.70% | |
| 123.63 | 128.36 | 122.95 | 127.19 | +0.21% | |
| 126.30 | 128.13 | 126.11 | 126.92 | +0.71% | |
| 124.71 | 126.35 | 123.97 | 126.02 | +1.92% | |
| 123.80 | 124.87 | 123.11 | 123.65 | +0.63% | |
| 121.95 | 123.96 | 121.21 | 122.87 | +1.28% | |
| 121.19 | 122.38 | 120.40 | 121.32 | -0.47% | |
| 119.68 | 122.26 | 119.24 | 121.89 | +1.36% | |
| 118.00 | 120.99 | 117.66 | 120.26 | +2.76% | |
| 114.65 | 117.16 | 114.00 | 117.03 | +2.52% | |
| 116.12 | 116.54 | 112.93 | 114.15 | -2.46% | |
| 117.54 | 118.77 | 116.20 | 117.03 | -0.03% | |
| 118.77 | 119.48 | 116.60 | 117.07 | +0.21% | |
| 117.00 | 118.52 | 115.83 | 116.82 | +1.01% | |
| 116.39 | 117.44 | 114.43 | 115.65 | -2.42% | |
| 120.85 | 122.50 | 117.30 | 118.52 | +0.24% | |
| 119.28 | 119.30 | 115.72 | 118.24 | +4.21% | |
| 112.40 | 113.79 | 111.06 | 113.46 | +2.49% | |
| 109.17 | 111.69 | 108.11 | 110.70 | +0.63% | |
| 110.99 | 111.53 | 108.66 | 110.01 | -0.52% | |
| 110.24 | 110.90 | 108.40 | 110.59 | +0.65% | |
| 110.70 | 111.91 | 109.68 | 109.88 | -0.59% | |
| 111.22 | 111.44 | 109.58 | 110.53 | -0.95% | |
| 112.00 | 113.80 | 111.07 | 111.59 | +0.97% | |
| 109.92 | 110.81 | 108.84 | 110.52 | +1.60% | |
| 111.66 | 112.97 | 107.88 | 108.78 | -2.38% | |
| 110.39 | 112.07 | 110.39 | 111.43 | +0.54% | |
| 111.21 | 111.98 | 108.70 | 110.83 | -0.34% | |
| 108.50 | 111.44 | 108.43 | 111.21 | +3.45% | |
| 108.55 | 108.68 | 107.11 | 107.50 | -1.10% | |
| 107.60 | 108.89 | 107.06 | 108.70 | +1.00% | |
| 105.25 | 108.13 | 105.12 | 107.62 | +2.51% | |
| 106.95 | 108.44 | 103.15 | 104.98 | -2.43% | |
| 105.47 | 108.34 | 105.46 | 107.59 | +2.55% | |
| 102.42 | 105.23 | 101.75 | 104.91 | +3.07% | |
| 101.51 | 103.06 | 100.50 | 101.79 | -2.34% | |
| 102.31 | 104.27 | 101.73 | 104.23 | +1.39% | |
| 104.30 | 105.72 | 102.69 | 102.80 | +1.39% | |
| 100.43 | 101.52 | 99.84 | 101.39 | +1.52% | |
| 98.75 | 99.93 | 98.29 | 99.87 | +1.44% | |
| 99.55 | 99.69 | 97.77 | 98.45 | +0.10% | |
| 98.38 | 99.41 | 97.69 | 98.35 | +1.52% | |
| 97.01 | 97.01 | 95.97 | 96.88 | -0.28% | |
| 97.04 | 97.92 | 96.38 | 97.15 | +1.71% | |
| 97.60 | 98.67 | 94.98 | 95.52 | -2.72% | |
| 97.50 | 98.95 | 97.13 | 98.19 | -0.75% | |
| 98.99 | 100.52 | 98.16 | 98.93 | -1.41% | |
| 96.60 | 101.92 | 96.60 | 100.34 | +4.02% | |
| 97.00 | 97.75 | 95.90 | 96.46 | +1.01% | |
| 98.61 | 98.73 | 94.68 | 95.50 | -2.06% | |
| 99.14 | 100.30 | 97.28 | 97.51 | -1.23% | |
| 94.40 | 99.86 | 94.33 | 98.72 | +5.09% | |
| 97.19 | 97.24 | 93.91 | 93.94 | -3.26% | |
| 100.20 | 100.31 | 96.98 | 97.11 | -2.11% | |
| 101.20 | 102.98 | 97.11 | 99.20 | +2.59% | |
| 93.61 | 96.94 | 93.13 | 96.70 | +3.30% | |
| 94.45 | 94.59 | 93.42 | 93.61 | -0.52% | |
| 93.35 | 94.31 | 93.11 | 94.10 | +1.59% | |
| 92.00 | 92.73 | 91.70 | 92.63 | +1.19% | |
| 91.91 | 92.48 | 90.75 | 91.54 | -0.28% | |
| 92.75 | 93.16 | 91.69 | 91.80 | -1.00% | |
| 93.35 | 93.78 | 92.44 | 92.73 | -0.62% | |
| 93.11 | 94.53 | 92.57 | 93.31 | +1.49% | |
| 92.45 | 93.40 | 91.60 | 91.94 | -0.31% | |
| 94.25 | 94.49 | 92.16 | 92.23 | -2.87% | |
| 91.93 | 95.12 | 91.81 | 94.96 | +4.62% | |
| 93.33 | 93.41 | 90.76 | 90.77 | -3.80% | |
| 95.54 | 95.60 | 93.31 | 94.36 | -1.24% | |
| 97.44 | 97.66 | 95.24 | 95.54 | -1.21% | |
| 96.16 | 97.71 | 95.91 | 96.71 | -0.09% | |
| 93.73 | 97.41 | 93.56 | 96.80 | +3.61% | |
| 92.63 | 93.63 | 92.18 | 93.43 | +0.59% | |
| 92.53 | 94.24 | 92.26 | 92.88 | -0.86% | |
| 92.27 | 95.07 | 92.08 | 93.69 | +0.61% | |
| 91.64 | 93.20 | 91.64 | 93.12 | +1.43% | |
| 90.02 | 91.84 | 89.97 | 91.81 | +2.82% | |
| 90.08 | 90.40 | 88.58 | 89.29 | -1.07% | |
| 89.13 | 91.18 | 88.78 | 90.26 | +1.77% | |
| 87.09 | 89.39 | 86.88 | 88.69 | +1.84% | |
| 86.45 | 87.64 | 86.40 | 87.09 | +0.54% | |
| 86.66 | 86.98 | 85.70 | 86.62 | -1.07% | |
| 87.10 | 88.13 | 86.32 | 87.56 | +0.22% | |
| 87.40 | 88.49 | 86.54 | 87.37 | -0.11% | |
| 88.49 | 90.59 | 87.44 | 87.47 | -0.58% | |
| 88.00 | 88.50 | 87.04 | 87.98 | -1.90% | |
| 88.40 | 90.35 | 88.10 | 89.68 | +1.08% | |
| 90.53 | 90.72 | 88.10 | 88.72 | -2.90% | |
| 90.24 | 91.82 | 88.67 | 91.37 | +2.18% | |
| 89.54 | 90.66 | 88.64 | 89.42 | +0.39% | |
| 89.33 | 90.26 | 88.94 | 89.07 | -1.79% | |
| 89.12 | 91.39 | 88.80 | 90.69 | +2.79% | |
| 87.33 | 88.55 | 86.40 | 88.23 | +1.61% | |
| 86.10 | 87.38 | 85.59 | 86.83 | +1.37% | |
| 87.00 | 88.36 | 85.57 | 85.66 | -2.33% | |
| 87.61 | 88.71 | 87.56 | 87.70 | -0.24% | |
| 87.37 | 88.07 | 87.01 | 87.91 | -0.75% | |
| 88.70 | 88.83 | 87.39 | 88.57 | -0.33% | |
| 87.91 | 89.61 | 87.53 | 88.86 | +0.82% | |
| 87.93 | 89.25 | 87.29 | 88.14 | +0.07% | |
| 86.85 | 88.41 | 86.74 | 88.08 | +1.49% | |
| 88.30 | 88.36 | 86.69 | 86.79 | -2.14% | |
| 88.70 | 89.39 | 88.31 | 88.69 | +0.75% | |
| 90.49 | 90.60 | 87.93 | 88.03 | -2.28% | |
| 89.71 | 90.99 | 89.15 | 90.08 | +3.05% | |
| 87.27 | 87.76 | 86.52 | 87.41 | +1.16% | |
| 87.25 | 87.68 | 86.24 | 86.41 | -0.75% | |
| 86.70 | 87.25 | 86.20 | 87.06 | +0.67% | |
| 86.93 | 87.49 | 86.13 | 86.48 | -0.49% | |
| 87.62 | 88.43 | 85.60 | 86.91 | -0.95% | |
| 88.93 | 88.99 | 86.59 | 87.74 | -0.49% | |
| 86.90 | 88.89 | 86.75 | 88.17 | -0.69% | |
| 88.36 | 88.98 | 87.58 | 88.78 | +1.30% | |
| 90.92 | 91.00 | 87.64 | 87.64 | -4.69% | |
| 94.31 | 95.02 | 91.82 | 91.95 | -1.92% | |
| 95.19 | 95.21 | 93.29 | 93.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the COP chart for longer ranges.