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
Oct 31, 2003	22
Oct 24, 2003	22
Oct 17, 2003	22
Oct 10, 2003	22
Oct 3, 2003	22
Sep 26, 2003	21
Sep 19, 2003	22
Sep 12, 2003	22
Sep 5, 2003	22
Aug 29, 2003	22
Aug 22, 2003	21
Aug 15, 2003	21
Aug 8, 2003	21
Aug 1, 2003	20
Jul 25, 2003	20
Jul 18, 2003	21
Jul 11, 2003	21
Jul 3, 2003	21
Jun 27, 2003	21
Jun 20, 2003	21
Jun 13, 2003	21
Jun 6, 2003	21
May 30, 2003	21
May 23, 2003	20
May 16, 2003	20
May 9, 2003	20
May 2, 2003	20
Apr 25, 2003	19
Apr 17, 2003	20
Apr 11, 2003	20
Apr 4, 2003	20
Mar 28, 2003	21
Mar 21, 2003	20
Mar 14, 2003	20
Mar 7, 2003	20
Feb 28, 2003	20
Feb 21, 2003	19
Feb 14, 2003	19
Feb 7, 2003	19
Jan 31, 2003	19
Jan 24, 2003	18
Jan 17, 2003	19
Jan 10, 2003	18
Jan 3, 2003	19
Dec 27, 2002	18
Dec 20, 2002	19
Dec 13, 2002	19
Dec 6, 2002	19
Nov 29, 2002	18
Nov 22, 2002	19
Nov 15, 2002	19
Nov 8, 2002	19
Nov 1, 2002	19
Oct 25, 2002	18
Oct 18, 2002	19
Oct 11, 2002	18
Oct 4, 2002	18
Sep 27, 2002	18
Sep 20, 2002	19
Sep 13, 2002	20
Sep 6, 2002	20
Aug 30, 2002	20
Aug 23, 2002	20
Aug 16, 2002	20
Aug 9, 2002	20
Aug 2, 2002	19
Jul 26, 2002	18
Jul 19, 2002	19
Jul 12, 2002	20
Jul 5, 2002	23
Jun 28, 2002	23
Jun 21, 2002	22
Jun 14, 2002	21
Jun 7, 2002	22
May 31, 2002	22
May 24, 2002	23
May 17, 2002	23
May 10, 2002	23
May 3, 2002	24
Apr 26, 2002	23
Apr 19, 2002	24
Apr 12, 2002	22
Apr 5, 2002	23
Mar 28, 2002	24
Mar 22, 2002	24
Mar 15, 2002	24
Mar 8, 2002	23
Mar 1, 2002	23
Feb 22, 2002	22
Feb 15, 2002	22
Feb 8, 2002	22
Feb 1, 2002	23
Jan 25, 2002	23
Jan 18, 2002	22
Jan 11, 2002	23
Jan 4, 2002	23
Dec 28, 2001	23
Dec 21, 2001	23
Dec 14, 2001	22
Dec 7, 2001	22

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