If you invested $1000 in ConocoPhillips (0QZA.L) since IPO date, it would be worth $3,054.85 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,202.37, while $1000 invested 1 year ago would be worth $1,536.47. This corresponds to total returns of 205.49%, 120.24%, 53.65%, respectively, with annualized returns of 13.45%, 17.1%, 53.65%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 133.97 | 135.76 | 135.76 | 135.76 | 130.74 | 5,671 |
| November 09, 2026 | 137.08 | 134.73 | 134.73 | 138.54 | 133.39 | 21,038 |
| November 06, 2026 | 134.12 | 136.57 | 136.57 | 138.29 | 132.01 | 7,205 |
| November 05, 2026 | 136.74 | 137.63 | 137.63 | 141.38 | 134 | 11,844 |
| November 04, 2026 | 143.38 | 136.56 | 136.56 | 144.5 | 134.84 | 14,298 |
| November 03, 2026 | 150.5 | 143.81 | 143.81 | 150.5 | 143.19 | 12,265 |
| November 02, 2026 | 152.8 | 147.05 | 147.05 | 155 | 146.68 | 25,292 |
| October 30, 2026 | 152.79 | 153.41 | 153.41 | 153.76 | 148.48 | 11,793 |
| October 29, 2026 | 150.86 | 149.79 | 149.79 | 152.95 | 148.47 | 14,526 |
| October 28, 2026 | 148.97 | 149.35 | 149.35 | 151.66 | 146.7 | 8,881 |
| October 27, 2026 | 151.53 | 147.99 | 147.99 | 154 | 147.43 | 5,548 |
| October 26, 2026 | 149.2 | 151.71 | 151.71 | 151.94 | 147.78 | 8,919 |
| October 23, 2026 | 146 | 151.49 | 151.49 | 152.76 | 145.7 | 17,431 |
| October 22, 2026 | 145.7 | 146.17 | 146.17 | 148.64 | 143.31 | 18,496 |
| October 21, 2026 | 144.97 | 145.91 | 145.91 | 148.92 | 144 | 8,161 |
| October 20, 2026 | 146.66 | 145.84 | 145.84 | 147.5 | 143 | 13,406 |
| October 19, 2026 | 146.3 | 145.5 | 145.5 | 146.67 | 142 | 4,923 |
| October 16, 2026 | 142.02 | 146.27 | 146.27 | 146.53 | 139 | 11,828 |
| October 15, 2026 | 143 | 142.33 | 142.33 | 144.66 | 140.95 | 5,888 |
| October 14, 2026 | 141.41 | 142.29 | 142.29 | 143.8 | 140.05 | 6,915 |
| October 13, 2026 | 135.87 | 140.54 | 140.54 | 140.58 | 135.87 | 13,788 |
| October 12, 2026 | 132 | 137.13 | 137.13 | 137.37 | 132 | 3,295 |
| October 09, 2026 | 135.99 | 134.78 | 134.78 | 136 | 131.51 | 8,795 |
| October 08, 2026 | 130.99 | 134.32 | 134.32 | 134.44 | 130.55 | 9,039 |
| October 07, 2026 | 128.46 | 129.15 | 129.15 | 132.08 | 128.46 | 7,052 |
| October 06, 2026 | 128 | 129.52 | 129.52 | 130.06 | 125.5 | 4,702 |
| October 05, 2026 | 126.25 | 128.65 | 128.65 | 128.75 | 124.99 | 6,091 |
| October 02, 2026 | 129 | 126.92 | 126.92 | 129.28 | 124.5 | 15,287 |
| October 01, 2026 | 124.98 | 127.04 | 127.04 | 127.21 | 122.5 | 20,545 |
| September 30, 2026 | 125.15 | 125.87 | 125.87 | 126.44 | 125.15 | 9,138 |
| September 29, 2026 | 125.83 | 125.83 | 125.83 | 126.9 | 122.56 | 9,736 |
| September 28, 2026 | 128.6 | 126.77 | 126.77 | 130 | 126.48 | 6,888 |
| September 25, 2026 | 128.5 | 127.21 | 127.21 | 129.34 | 127 | 5,260 |
| September 24, 2026 | 130.93 | 129.83 | 129.83 | 130.97 | 128.65 | 8,767 |
| September 23, 2026 | 123.6 | 128.57 | 128.57 | 128.96 | 123.6 | 6,341 |
| September 22, 2026 | 129.3 | 125.69 | 125.69 | 129.3 | 123.47 | 9,223 |
| September 21, 2026 | 130.01 | 128.2 | 128.2 | 134.2 | 127.25 | 7,592 |
| September 18, 2026 | 132.25 | 131.82 | 131.82 | 133.16 | 131 | 6,569 |
| September 17, 2026 | 132.3 | 133.24 | 133.24 | 133.5 | 130.75 | 29,398 |
| September 16, 2026 | 140.53 | 134.66 | 134.66 | 140.87 | 133.48 | 8,416 |
| September 15, 2026 | 138.2 | 141.26 | 141.26 | 141.64 | 133.58 | 22,779 |
| September 11, 2026 | 136.5 | 136.4 | 136.4 | 137.63 | 133.19 | 8,860 |
| September 10, 2026 | 138.6 | 137.56 | 137.56 | 142 | 134.63 | 11,138 |
| September 09, 2026 | 135.06 | 136.77 | 136.77 | 137.93 | 135.06 | 170,952 |
| September 08, 2026 | 134.23 | 134.67 | 134.67 | 137.58 | 134.07 | 12,749 |
| September 04, 2026 | 138 | 134.81 | 134.81 | 138 | 132.41 | 6,309 |
| September 03, 2026 | 137.65 | 135.78 | 135.78 | 138.1 | 134 | 5,434 |
| September 02, 2026 | 136.26 | 137.19 | 137.19 | 138.06 | 134 | 14,838 |
| September 01, 2026 | 132.85 | 135.71 | 135.71 | 136.11 | 132.64 | 15,691 |
| August 28, 2026 | 130.5 | 130.57 | 130.57 | 131.04 | 123.66 | 3,445 |
| August 27, 2026 | 128.96 | 129.84 | 129.84 | 131.72 | 127.99 | 5,829 |
| August 26, 2026 | 134.72 | 131.73 | 131.73 | 134.72 | 130.01 | 13,906 |
| August 25, 2026 | 136 | 132.54 | 132.54 | 136 | 129.84 | 15,368 |
| August 24, 2026 | 133.53 | 133.61 | 133.61 | 136.48 | 129.73 | 5,122 |
| 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 |