ConocoPhillips (COP) NYSE

116.87

+1.29(+1.12%)

Updated at June 02 04:00PM

Currency In USD

COP Historical Return

If you invested $1000 in ConocoPhillips (COP) 10 years ago, it would be worth $3,576.19 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,331.34, while $1000 invested 1 year ago would be worth $1,363.39. This corresponds to total returns of 257.62%, 133.13%, 36.34%, respectively, with annualized returns of 13.58%, 18.44%, 36.34%.

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
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
May 26, 2026	118.75	116.57	116.57	119.89	116.18	7.18M
May 22, 2026	120.05	120.46	120.46	121.59	119.6	4.95M
May 21, 2026	124.01	120.55	120.55	124.41	119.8	5.75M
May 20, 2026	124.27	122.36	122.36	126	121.77	5.66M
May 19, 2026	125.86	125.11	125.11	126	124.12	6.03M
May 18, 2026	122	124.54	124.54	125.15	120.39	5.8M
May 15, 2026	120.78	122.41	122.41	122.48	120.49	7.05M
May 14, 2026	117.13	118.97	118.97	119.52	117.01	4.88M
May 13, 2026	117.65	117.4	117.4	118.01	115.69	5.63M
May 12, 2026	116.67	117.87	117.87	118.25	115.68	6.69M
May 11, 2026	114.43	115.55	115.55	115.97	113.8	5.84M
May 08, 2026	114.64	113.87	113.87	115.49	113.62	8M
May 07, 2026	116.13	114.88	114.88	116.24	114.05	10.22M
May 06, 2026	117.96	118.9	118.9	120	117.42	11.39M
May 05, 2026	124.07	123.32	123.32	124.75	123.02	6.83M
May 04, 2026	124.01	124.91	124.91	125.27	121.7	7.66M
May 01, 2026	125	123.19	123.19	125.76	122.47	7.78M
April 30, 2026	124.54	125.78	125.78	128.1	123.77	11.92M
April 29, 2026	126	128.25	128.25	128.28	125.08	9.66M
April 28, 2026	124.17	124.32	124.32	124.56	122.46	7.24M
April 27, 2026	122.21	121.68	121.68	123.65	120.22	12.17M
April 24, 2026	123.47	121.76	121.76	124.14	120.49	10.86M
April 23, 2026	123.39	124.37	124.37	125.58	123.38	7.83M
April 22, 2026	121.44	122.6	122.6	123.23	120.91	6.56M
April 21, 2026	117.04	120.26	120.26	120.62	116.72	7.02M
April 20, 2026	116.84	116.45	116.45	118.22	116.07	6M
April 17, 2026	116.33	116.04	116.04	116.5	112.21	11.63M
April 16, 2026	119.51	121.57	121.57	122.44	119.37	6.8M
April 15, 2026	118.17	118.92	118.92	120.36	117.35	6.54M
April 14, 2026	121.64	118.79	118.79	122.28	117.95	9.5M
April 13, 2026	124.96	123.62	123.62	125.33	122.38	7.79M
April 10, 2026	123.3	122.55	122.55	124.05	121.32	10.46M
April 09, 2026	126.29	123.47	123.47	127.91	123.28	8.97M
April 08, 2026	122.16	125.22	125.22	125.89	120.7	12.71M
April 07, 2026	132	131.77	131.77	133.69	131.15	6.79M
April 06, 2026	130.5	131.64	131.64	131.73	129.35	4.19M
April 02, 2026	131.3	130.52	130.52	134.41	129.11	7.29M
April 01, 2026	128.15	128.38	128.38	129.93	126.44	12.83M
March 31, 2026	132.76	132	132	135.2	128.35	13.49M
March 30, 2026	135.15	132.89	132.89	135.87	131.91	8.9M
March 27, 2026	133.08	133.8	133.8	134.87	132.33	9.16M
March 26, 2026	129.64	133.23	133.25	133.55	129.64	7.06M
March 25, 2026	128	128.93	128.93	129.68	127.81	7.48M
March 24, 2026	127.88	129.35	129.35	131	127.47	8.09M
March 23, 2026	123.63	127.19	127.19	128.36	122.95	10.56M
March 20, 2026	126.3	126.92	126.92	128.13	126.11	31.3M
March 19, 2026	124.71	125.98	126.02	126.35	123.97	9.69M
March 18, 2026	123.8	123.65	123.65	124.87	123.11	9.41M
March 17, 2026	122.54	122.87	122.87	123.96	121.21	7.57M
March 16, 2026	121.19	121.32	121.32	122.38	120.4	7.5M
March 13, 2026	119.68	121.89	121.89	122.26	119.24	10.87M
March 12, 2026	118	120.26	120.3	120.99	117.66	12.75M
March 11, 2026	114.65	117.03	117.03	117.16	114	9.18M
March 10, 2026	116.12	114.15	114.15	116.54	112.93	13.91M
March 09, 2026	117.54	117.03	117.03	118.77	116.2	13.58M