If you invested $1000 in ConocoPhillips (COP) 10 years ago, it would be worth $4,068.9 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,561.22, while $1000 invested 1 year ago would be worth $1,330.68. This corresponds to total returns of 306.89%, 156.12%, 33.07%, respectively, with annualized returns of 15.06%, 20.68%, 33.07%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |