Historical Stock Price
ETFs Holding COP »    COP Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/14/2021 $51.38 $53.56 $51.38 $52.69 8.34M
04/15/2021 $52.70 $52.81 $51.77 $51.90 6.76M
04/16/2021 $52.24 $52.30 $51.04 $51.09 7.67M
04/19/2021 $51.29 $51.73 $50.58 $50.89 6.59M
04/20/2021 $50.50 $50.64 $48.42 $48.65 11.92M
ConocoPhillips is an exploration and production company. Co. explores for, produces, transports and marketscrude oil, bitumen, natural gas, liquefied natural gas and natural gas liquids. Co.'s segments include: Alaska, which operates in Alaska; Lower 48, which operates in U.S. and the Gulf of Mexico; Canada, which operates in Alberta and British Columbia; Europe, Middle East and North Africa, which consists of operations in the Norwegian sector of the North Sea; the Norwegian Sea; Qatar; Libya; and commercial and terminalling operations in the U.K; Asia Pacific, which operates in China, Indonesia, Malaysia and Australia; and Other International, which operates in Colombia and Argentina.
COP historical stock prices picture
ConocoPhillips (COP) has the following price history information. Looking back at COP historical stock prices for the last five trading days, on April 14, 2021, COP opened at $51.38, traded as high as $53.56 and as low as $51.38, and closed at $52.69. Trading volume was a total of 8.34M shares. On April 15, 2021, COP opened at $52.70, traded as high as $52.81 and as low as $51.77, and closed at $51.90. Trading volume was a total of 6.76M shares. On April 16, 2021, COP opened at $52.24, traded as high as $52.30 and as low as $51.04, and closed at $51.09. Trading volume was a total of 7.67M shares. On April 19, 2021, COP opened at $51.29, traded as high as $51.73 and as low as $50.58, and closed at $50.89. Trading volume was a total of 6.59M shares. On April 20, 2021, COP opened at $50.50, traded as high as $50.64 and as low as $48.42, and closed at $48.65. Trading volume was a total of 11.92M shares.

COP Historical Stock Prices By Date:

COP historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ConocoPhillips shares, starting with a $10,000 purchase of COP, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/21/2011
End date: 04/20/2021
Start price/share: $61.54
End price/share: $48.65
Starting shares: 162.50
Ending shares: 227.93
Dividends reinvested/share: $19.15
Total return: 10.89%
Average Annual Total Return: 1.04%
Starting investment: $10,000.00
Ending investment: $11,090.68
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2011
End date: 04/20/2021
Start price/share: $61.54
End price/share: $48.65
Dividends collected/share: $19.15
Total return: 10.17%
Average Annual Total Return: 0.97%
Starting investment: $10,000.00
Ending investment: $11,014.04
Years: 10.01
Date Close
04/14/2021$52.69
04/15/2021$51.90
04/16/2021$51.09
04/19/2021$50.89
04/20/2021$48.65
COP is categorized under the Energy sector; below are some other companies in the same sector:

CPE Historical Stock Prices
CPG Historical Stock Prices
CPGX Historical Stock Prices
CPLP Historical Stock Prices
CPPL Historical Stock Prices
CQP Historical Stock Prices
CRC Historical Stock Prices
CRK Historical Stock Prices
CRR Historical Stock Prices
CRZO Historical Stock Prices

Also explore: COP shares outstanding history

COP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.