ConocoPhillips (COP) NYSE

Currency In USD

COP Historical Return

If you invested $1000 in ConocoPhillips (COP) 10 years ago, it would be worth $4,193.72 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,897.94, while $1000 invested 1 year ago would be worth $1,397.18. This corresponds to total returns of 319.37%, 189.79%, 39.72%, respectively, with annualized returns of 15.41%, 23.7%, 39.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

COP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	134.89	134.87	134.87	135.88	134.45	8.69M
August 20, 2026	132.5	134.89	134.89	135.87	132.23	8.6M
August 19, 2026	130.21	130.58	130.58	132.38	129.86	6.63M
August 18, 2026	129	129.72	129.72	130.12	128.1	5.33M
August 17, 2026	126.15	127.56	127.56	127.86	125.14	5.72M
August 14, 2026	125.56	126.78	126.78	127.4	125.37	5.53M
August 13, 2026	125.72	124.52	124.52	126.39	124.12	5.93M
August 12, 2026	125	127.3	127.3	127.34	124.81	5.98M
August 11, 2026	122.75	125.92	125.92	126.05	122.57	5.81M
August 10, 2026	119.23	123.03	123.03	123.26	119.17	7.17M
August 07, 2026	115.61	117.61	117.61	118.52	114.89	5.42M
August 06, 2026	120	116.76	116.76	120.05	115.43	7.42M
August 05, 2026	118.8	115.04	115.04	119.15	114.71	7.89M
August 04, 2026	117.64	117.94	117.94	118.47	116.08	6.93M
August 03, 2026	118.54	119.16	119.16	119.28	117.14	6M
July 31, 2026	119.45	120.48	120.48	120.84	117.83	5.78M
July 30, 2026	116.2	119.03	119.03	119.12	116.2	5.93M
July 29, 2026	117.95	118.06	118.06	119	117.26	5.83M
July 28, 2026	115.99	114.1	114.1	117.19	113.21	6.7M
July 27, 2026	117.22	115.58	115.58	118.49	115.46	7.17M
July 23, 2026	121.24	120.2	120.2	122.38	119.98	6.86M
July 22, 2026	118.94	118.79	118.79	119.74	118.48	4.68M
July 21, 2026	116.62	117.5	117.5	117.55	115.72	4.84M
July 20, 2026	113.78	115.68	115.68	116.68	113.26	6.55M
July 17, 2026	115.67	114.71	114.71	116.26	113.45	5.59M
July 16, 2026	112.22	112.84	112.84	112.89	111.8	4.88M
July 15, 2026	112.02	111.46	111.46	112.46	109.55	5.91M
July 14, 2026	113.08	111.87	111.87	113.75	110.14	6.28M
July 13, 2026	110.97	112.85	112.85	113.22	110.97	5.94M
July 10, 2026	108.85	109.04	109.04	109.42	107.61	4.18M
July 09, 2026	110.02	108.02	108.02	110.48	107.79	6.5M
July 08, 2026	110.03	110.72	110.72	111.34	109.07	9.07M
July 07, 2026	104.7	108.44	108.44	108.81	104.55	6.69M
July 06, 2026	104.35	103.58	103.58	104.62	103.4	5.06M
July 02, 2026	104.12	104.73	104.73	104.76	103.47	6.5M
July 01, 2026	103.6	103.22	103.22	104.78	102.69	5.57M
June 30, 2026	104.51	103.96	103.96	105.17	103.66	10.03M
June 29, 2026	105.88	104.2	104.2	106.7	104.13	5.82M
June 26, 2026	106.35	105.96	105.96	106.8	104.64	10.5M
June 25, 2026	105.31	106.41	106.41	107.21	105.23	7.32M
June 24, 2026	107.51	106.92	106.92	108.03	106.25	7.01M
June 23, 2026	109.48	109.97	109.97	110.57	108.85	7.05M
June 22, 2026	109.53	109.7	109.7	109.81	108.12	6.74M
June 18, 2026	109.81	107.74	107.74	109.88	106.99	21.59M
June 17, 2026	110.83	111.21	111.21	111.89	109.96	6.85M
June 16, 2026	109.85	111.34	111.34	111.36	109.48	8.19M
June 15, 2026	111.13	112.26	112.26	113.63	110.73	10.79M
June 12, 2026	114.25	116.98	116.98	118.51	113.8	6.53M
June 11, 2026	120.98	115.36	115.36	121.52	115.32	6.65M
June 10, 2026	118	119.92	119.92	121.39	117.64	8.05M
June 09, 2026	118	116.79	116.79	118.12	114.86	5.36M
June 08, 2026	117.97	118.89	118.89	120.02	117.97	4.69M
June 05, 2026	119.5	117.14	117.14	119.77	116.99	5.92M
June 04, 2026	117.98	119.23	119.23	119.58	117.6	4.64M
June 03, 2026	117.59	119.05	119.05	119.55	116.91	6.06M
June 02, 2026	115.48	116.87	116.87	117.45	115.37	5.48M
June 01, 2026	115.7	115.58	115.58	117.6	115.32	7.08M
May 29, 2026	114.12	113.98	113.98	114.55	112.64	12.25M
May 28, 2026	115.83	114.99	114.99	116.89	114.45	5.99M
May 27, 2026	115.21	115.13	115.13	116.45	114.24	5.83M