If you invested $1000 in ConocoPhillips (0QZA.L) since IPO date, it would be worth $3,000.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,886.97, while $1000 invested 1 year ago would be worth $1,424.01. This corresponds to total returns of 200.04%, 188.7%, 42.4%, respectively, with annualized returns of 13.59%, 23.62%, 42.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 135.84 | 135.11 | 135.11 | 135.89 | 132.5 | 3,408 |
| August 20, 2026 | 131.98 | 134.19 | 134.19 | 135.85 | 130.37 | 5,928 |
| August 19, 2026 | 129.83 | 130.97 | 130.97 | 132.38 | 127.5 | 6,898 |
| August 18, 2026 | 127.2 | 129.9 | 129.9 | 130.11 | 127 | 96,091 |
| August 17, 2026 | 125.1 | 127.3 | 127.3 | 127.3 | 124.32 | 5,142 |
| August 14, 2026 | 126.72 | 126.69 | 126.69 | 127.3 | 124.1 | 10,151 |
| August 13, 2026 | 126.51 | 124.29 | 124.29 | 127.99 | 122.23 | 7,234 |
| August 12, 2026 | 125.69 | 126.55 | 126.55 | 126.57 | 124.58 | 7,482 |
| August 11, 2026 | 122.56 | 125.83 | 125.83 | 126.02 | 122.1 | 9,926 |
| August 10, 2026 | 118.03 | 122.58 | 122.58 | 122.58 | 118.03 | 4,733 |
| August 07, 2026 | 116.83 | 118.11 | 118.11 | 118.46 | 114.89 | 5,071 |
| August 06, 2026 | 116.47 | 115.63 | 115.63 | 120.24 | 115.36 | 8,377 |
| August 05, 2026 | 117.7 | 115.99 | 115.99 | 119.32 | 114.79 | 7,384 |
| August 04, 2026 | 120 | 118.19 | 118.19 | 122 | 115 | 7,905 |
| August 03, 2026 | 120 | 118.68 | 118.68 | 120.01 | 116.55 | 7,110 |
| July 31, 2026 | 116.4 | 119.83 | 119.83 | 120.01 | 116.4 | 5,307 |
| July 30, 2026 | 118.9 | 118.26 | 118.26 | 119.5 | 115.01 | 8,986 |
| July 29, 2026 | 116.39 | 117.69 | 117.69 | 118.97 | 115 | 14,193 |
| July 28, 2026 | 114.62 | 114.1 | 114.1 | 117.16 | 113.36 | 10,734 |
| July 27, 2026 | 117 | 116.79 | 116.79 | 119.2 | 111.56 | 6,813 |
| July 24, 2026 | 120.95 | 120.18 | 120.18 | 122 | 118 | 5,610 |
| July 23, 2026 | 119 | 121.45 | 121.45 | 122.36 | 118.9 | 12,036 |
| July 22, 2026 | 117.66 | 118.91 | 118.91 | 120.05 | 117.66 | 8,959 |
| July 21, 2026 | 115.25 | 117.17 | 117.17 | 117.28 | 113.9 | 10,000 |
| July 20, 2026 | 116.35 | 116.21 | 116.21 | 117.25 | 113.2 | 12,046 |
| July 17, 2026 | 114.36 | 114.06 | 114.06 | 116.15 | 113.04 | 10,529 |
| July 16, 2026 | 111.01 | 112.4 | 112.4 | 112.79 | 109.6 | 7,448 |
| July 15, 2026 | 112.25 | 110.89 | 110.89 | 114.89 | 109.57 | 7,618 |
| July 14, 2026 | 113.9 | 110.89 | 110.89 | 114.24 | 110.31 | 13,872 |
| July 13, 2026 | 111.58 | 112.65 | 112.65 | 112.77 | 109.03 | 16,996 |
| July 10, 2026 | 107.9 | 108.07 | 108.07 | 111 | 106.93 | 11,722 |
| July 09, 2026 | 111.07 | 108.08 | 108.08 | 111.5 | 107.93 | 8,023 |
| July 08, 2026 | 109 | 109.85 | 109.85 | 112.45 | 109 | 14,720 |
| July 07, 2026 | 103.65 | 106.69 | 106.69 | 106.69 | 103.65 | 6,746 |
| July 06, 2026 | 103.48 | 103.96 | 103.96 | 105.36 | 103.48 | 10,919 |
| July 02, 2026 | 103.18 | 103.55 | 103.55 | 106 | 102 | 14,231 |
| July 01, 2026 | 106 | 103.63 | 103.63 | 106.11 | 102 | 10,168 |
| June 30, 2026 | 106 | 104.17 | 104.17 | 106.99 | 103.21 | 11,848 |
| June 29, 2026 | 106.58 | 104.99 | 104.99 | 109.22 | 104.26 | 8,260 |
| June 26, 2026 | 106.42 | 105.26 | 105.26 | 106.94 | 103.35 | 11,071 |
| June 25, 2026 | 105.94 | 106.76 | 106.76 | 107.12 | 103.14 | 6,970 |
| June 24, 2026 | 109.01 | 107.02 | 107.02 | 112.37 | 106.33 | 9,439 |
| June 23, 2026 | 110.58 | 110.08 | 110.08 | 112.37 | 105.42 | 29,942 |
| June 22, 2026 | 109 | 109.09 | 109.09 | 113.98 | 108 | 18,027 |
| June 18, 2026 | 110.17 | 108.11 | 108.11 | 115 | 107.37 | 15,701 |
| June 17, 2026 | 110.5 | 111.07 | 111.07 | 115 | 109.95 | 9,612 |
| June 16, 2026 | 113.11 | 110.48 | 110.48 | 113.11 | 108 | 7,054 |
| June 15, 2026 | 113.5 | 112.54 | 112.54 | 116.15 | 110 | 53,654 |
| June 12, 2026 | 115.32 | 117.62 | 117.62 | 118.5 | 111.5 | 18,512 |
| June 11, 2026 | 121.8 | 117.24 | 117.24 | 121.99 | 116.02 | 21,356 |
| June 10, 2026 | 118 | 120.58 | 120.58 | 121.4 | 113.24 | 12,926 |
| June 09, 2026 | 118.25 | 115.93 | 115.93 | 120.02 | 114.9 | 10,083 |
| June 08, 2026 | 119.45 | 118.88 | 118.88 | 120.6 | 115.5 | 10,418 |
| June 05, 2026 | 119.19 | 118.63 | 118.63 | 122.45 | 117.29 | 24,649 |
| June 04, 2026 | 118.76 | 118.89 | 118.89 | 121 | 112.8 | 8,973 |
| June 03, 2026 | 117.1 | 119.1 | 119.1 | 121.83 | 116 | 16,751 |
| June 02, 2026 | 115.79 | 116.05 | 116.05 | 118.2 | 114.5 | 8,103 |
| June 01, 2026 | 114.5 | 115.76 | 115.76 | 117.59 | 113.12 | 17,513 |
| May 29, 2026 | 114.73 | 113.8 | 113.8 | 115.75 | 112.68 | 23,983 |
| May 28, 2026 | 116.79 | 114.61 | 114.61 | 121.63 | 114.45 | 11,765 |