>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding COP »    COP Split History »
Home Free Dividend Report COP Dividend History COP Historical Stock Prices Preferred Stock Newsletter COP Options Chain COP Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
COP Historical Price Range
Date Open High Low Close Volume
08/03/2026 $118.54 $119.28 $117.14 $119.16 6.56M
08/04/2026 $117.64 $118.47 $116.08 $117.94 7.12M
08/05/2026 $118.80 $119.15 $114.71 $115.04 7.91M
08/06/2026 $120.00 $120.05 $115.43 $116.76 8.65M
08/07/2026 $115.61 $118.52 $114.89 $117.61 7.87M
About ConocoPhillips
ConocoPhillips is an exploration and production company. Co. operates through six segments. The Alaska segment primarily explores for, produces, transports and markets crude oil, natural gas, and natural gas liquids (NGLs). The Lower 48 segment consists of operations located in the 48 contiguous U.S. and the Gulf of Mexico. Its Canada segments consist of the Surmont oil sands developments in Alberta and British Columbia. The Europe, Middle East and North Africa segment consists of operations principally located in the Norwegian sector of the North Sea, the Norwegian Sea, Qatar, Libya, and commercial and terminal operations in the United Kingdom.
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 August 03, 2026, COP opened at $118.54, traded as high as $119.28 and as low as $117.14, and closed at $119.16. Trading volume was a total of 6.56M shares. On August 04, 2026, COP opened at $117.64, traded as high as $118.47 and as low as $116.08, and closed at $117.94. Trading volume was a total of 7.12M shares. On August 05, 2026, COP opened at $118.80, traded as high as $119.15 and as low as $114.71, and closed at $115.04. Trading volume was a total of 7.91M shares. On August 06, 2026, COP opened at $120.00, traded as high as $120.05 and as low as $115.43, and closed at $116.76. Trading volume was a total of 8.65M shares. On August 07, 2026, COP opened at $115.61, traded as high as $118.52 and as low as $114.89, and closed at $117.61. Trading volume was a total of 7.87M 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: 08/10/2016
End date: 08/07/2026
Start price/share: $40.60
End price/share: $117.61
Starting shares: 246.31
Ending shares: 333.14
Dividends reinvested/share: $24.33
Total return: 291.80%
Average Annual Total Return: 14.64%
Starting investment: $10,000.00
Ending investment: $39,192.16
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 08/10/2016
End date: 08/07/2026
Start price/share: $40.60
End price/share: $117.61
Dividends collected/share: $24.33
Total return: 249.59%
Average Annual Total Return: 13.34%
Starting investment: $10,000.00
Ending investment: $34,968.99
Years: 10.00
COP Historical Closing Prices
Date Close
08/03/2026$119.16
08/04/2026$117.94
08/05/2026$115.04
08/06/2026$116.76
08/07/2026$117.61
Energy Historical Prices
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

Email EnvelopeFree COP Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

COP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.