Demo Sign up Log In

ConocoPhillips (COP)

Stock Price

$150.80

Current · As of: Oct 25, 2026

COP Stock Price

Latest$150.80as ofOct 25, 2026

Latest$150.80as ofOct 25, 2026

COP Close Price · excl. div ($5.96 → $150.80 · CAGR +7.1%)

Latest values, visible window

High-resolution chart · PNG

COP stock price history

Daily history. Dates identify market observations.

ConocoPhillips Stock Price — Daily history
Date	Stock Price
Sep 30, 2005	54
Sep 23, 2005	53
Sep 16, 2005	53
Sep 9, 2005	53
Sep 2, 2005	51
Aug 26, 2005	48
Aug 19, 2005	49
Aug 12, 2005	51
Aug 5, 2005	49
Jul 29, 2005	48
Jul 22, 2005	47
Jul 15, 2005	46
Jul 8, 2005	46
Jul 1, 2005	46
Jun 24, 2005	45
Jun 17, 2005	47
Jun 10, 2005	43
Jun 3, 2005	42
May 27, 2005	41
May 20, 2005	39
May 13, 2005	38
May 6, 2005	40
Apr 29, 2005	40
Apr 22, 2005	41
Apr 15, 2005	39
Apr 8, 2005	42
Apr 1, 2005	43
Mar 24, 2005	40
Mar 18, 2005	43
Mar 11, 2005	41
Mar 4, 2005	43
Feb 25, 2005	43
Feb 18, 2005	41
Feb 11, 2005	38
Feb 4, 2005	37
Jan 28, 2005	35
Jan 21, 2005	34
Jan 14, 2005	34
Jan 7, 2005	33
Dec 31, 2004	33
Dec 23, 2004	34
Dec 17, 2004	34
Dec 10, 2004	33
Dec 3, 2004	33
Nov 26, 2004	35
Nov 19, 2004	34
Nov 12, 2004	34
Nov 5, 2004	34
Oct 29, 2004	33
Oct 22, 2004	33
Oct 15, 2004	32
Oct 8, 2004	34
Oct 1, 2004	32
Sep 24, 2004	31
Sep 17, 2004	31
Sep 10, 2004	30
Sep 3, 2004	29
Aug 27, 2004	28
Aug 20, 2004	29
Aug 13, 2004	28
Aug 6, 2004	28
Jul 30, 2004	30
Jul 23, 2004	30
Jul 16, 2004	31
Jul 9, 2004	30
Jul 2, 2004	29
Jun 25, 2004	30
Jun 18, 2004	30
Jun 10, 2004	29
Jun 4, 2004	29
May 28, 2004	28
May 21, 2004	27
May 14, 2004	28
May 7, 2004	28
Apr 30, 2004	27
Apr 23, 2004	28
Apr 16, 2004	28
Apr 8, 2004	27
Apr 2, 2004	27
Mar 26, 2004	26
Mar 19, 2004	27
Mar 12, 2004	27
Mar 5, 2004	27
Feb 27, 2004	27
Feb 20, 2004	26
Feb 13, 2004	26
Feb 6, 2004	25
Jan 30, 2004	25
Jan 23, 2004	26
Jan 16, 2004	25
Jan 9, 2004	25
Jan 2, 2004	25
Dec 26, 2003	25
Dec 19, 2003	24
Dec 12, 2003	24
Dec 5, 2003	23
Nov 28, 2003	22
Nov 21, 2003	22
Nov 14, 2003	22
Nov 7, 2003	22

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.