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
06/07/2024 $111.97 $112.79 $111.15 $112.00 4.38M
06/10/2024 $112.38 $114.00 $111.97 $113.30 5.31M
06/11/2024 $113.19 $113.65 $112.65 $113.63 4.18M
06/12/2024 $114.50 $114.97 $111.56 $112.19 8.65M
06/13/2024 $112.00 $112.17 $110.09 $110.89 5.92M
ConocoPhillips is an independent exploration and production company which explores for, produces, transports and markets crude oil, bitumen, natural gas, liquefied natural gas and natural gas liquids. Co.'s segments are: Alaska, which operates in Alaska; Lower 48, which operates in the U.S. states and the Gulf of Mexico; Canada, which operates in Alberta and British Columbia, Canada; Europe, Middle East and North Africa, which includes operations located in the Norwegian sector of the North Sea, the Norwegian Sea, and terminalling operations in the U.K.; Asia Pacific, which operates in China, Indonesia, Malaysia and Australia; and Other International, which includes activities in Colombia.
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 June 07, 2024, COP opened at $111.97, traded as high as $112.79 and as low as $111.15, and closed at $112.00. Trading volume was a total of 4.38M shares. On June 10, 2024, COP opened at $112.38, traded as high as $114.00 and as low as $111.97, and closed at $113.30. Trading volume was a total of 5.31M shares. On June 11, 2024, COP opened at $113.19, traded as high as $113.65 and as low as $112.65, and closed at $113.63. Trading volume was a total of 4.18M shares. On June 12, 2024, COP opened at $114.50, traded as high as $114.97 and as low as $111.56, and closed at $112.19. Trading volume was a total of 8.65M shares. On June 13, 2024, COP opened at $112.00, traded as high as $112.17 and as low as $110.09, and closed at $110.89. Trading volume was a total of 5.92M 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: 06/17/2014
End date: 06/13/2024
Start price/share: $83.75
End price/share: $110.89
Starting shares: 119.40
Ending shares: 165.42
Dividends reinvested/share: $23.06
Total return: 83.43%
Average Annual Total Return: 6.26%
Starting investment: $10,000.00
Ending investment: $18,349.57
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/17/2014
End date: 06/13/2024
Start price/share: $83.75
End price/share: $110.89
Dividends collected/share: $23.06
Total return: 59.93%
Average Annual Total Return: 4.81%
Starting investment: $10,000.00
Ending investment: $15,994.52
Years: 10.00
Date Close
06/07/2024$112.00
06/10/2024$113.30
06/11/2024$113.63
06/12/2024$112.19
06/13/2024$110.89
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
CRGY Historical Stock Prices
CRK Historical Stock Prices
CRR 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 - 2024, 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%.