NYSE:COP | Historical Stock Price | CONOCOPHILLIPS

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.94$8.91$27.01$81.85$248.01$751.501981-12-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$65.03$271.093,639,800——
2019-12-30$64.61$269.343,665,200——
2019-12-27$64.98$270.885,414,300——
2019-12-26$65.00$270.974,835,200——
2019-12-24$64.67$269.593,188,400——
2019-12-23$64.60$269.307,019,800——
2019-12-20$63.72$265.6311,008,000——
2019-12-19$63.19$263.425,197,100——
2019-12-18$63.20$263.465,598,400——
2019-12-17$63.52$264.806,211,100——
2019-12-16$62.82$261.885,590,000——
2019-12-13$62.70$261.386,965,000——
2019-12-12$62.59$260.925,162,700——
2019-12-11$61.68$257.133,959,200——
2019-12-10$61.76$257.464,630,200——
2019-12-09$61.83$257.755,256,500——
2019-12-06$61.97$258.348,311,100——
2019-12-05$59.84$249.465,047,000——
2019-12-04$60.63$252.758,036,700——
2019-12-03$58.89$245.506,110,000——
2019-12-02$60.37$251.677,171,500——
2019-11-29$59.94$249.872,707,100——
2019-11-27$60.34$251.545,998,400——
2019-11-26$60.11$250.588,151,100——
2019-11-25$61.05$254.507,721,200——
2019-11-22$59.90$249.716,575,300——
2019-11-21$60.21$251.0010,527,300——
2019-11-20$59.36$247.4510,097,500——
2019-11-19$57.17$238.336,588,000——
2019-11-18$56.70$236.375,793,300——
2019-11-15$58.25$242.834,261,900——
2019-11-14$57.25$238.663,971,200——
2019-11-13$57.56$239.954,644,200——
2019-11-12$58.23$242.744,939,900——
2019-11-11$58.91$245.583,716,200——
2019-11-08$59.16$246.624,769,000——
2019-11-07$59.54$248.219,492,200——
2019-11-06$57.63$240.245,464,900——
2019-11-05$58.51$243.917,545,200——
2019-11-04$58.00$241.795,667,900——
2019-11-01$57.15$238.246,483,600——
2019-10-31$55.20$230.116,346,400——
2019-10-30$55.04$229.457,907,800——
2019-10-29$57.09$237.998,699,200——
2019-10-28$55.68$232.117,574,600——
2019-10-25$56.35$234.913,046,000——
2019-10-24$56.16$234.114,552,100——
2019-10-23$56.25$234.495,252,400——
2019-10-22$56.54$235.706,187,300——
2019-10-21$55.96$233.286,734,100——
2019-10-18$53.95$224.905,160,400——
2019-10-17$54.53$227.324,364,300——
2019-10-16$54.61$227.655,190,700——
2019-10-15$55.95$231.496,226,000——
2019-10-14$56.13$232.234,402,900——
2019-10-11$56.43$233.476,810,600——
2019-10-10$55.88$231.205,426,500——
2019-10-09$54.94$227.315,632,100——
2019-10-08$53.90$223.016,968,700——
2019-10-07$54.60$225.908,158,600——
2019-10-04$53.50$221.355,148,300——
2019-10-03$53.66$222.014,238,200——
2019-10-02$53.07$219.576,135,600——
2019-10-01$55.15$228.186,329,000——
2019-09-30$56.98$235.755,923,700——
2019-09-27$57.90$239.564,329,300——
2019-09-26$57.68$238.656,655,400——
2019-09-25$59.48$246.095,788,200——
2019-09-24$59.30$245.359,370,200——
2019-09-23$60.18$248.996,729,300——
2019-09-20$60.82$251.6418,124,800——
2019-09-19$59.97$248.126,270,700——
2019-09-18$60.01$248.297,412,500——
2019-09-17$61.22$253.2913,487,100——
2019-09-16$62.53$258.7117,898,000——
2019-09-13$57.34$237.247,885,300——
2019-09-12$56.35$233.145,712,300——
2019-09-11$57.20$236.667,940,300——
2019-09-10$56.32$233.028,567,700——
2019-09-09$54.97$227.436,176,800——
2019-09-06$53.63$221.894,635,000——
2019-09-05$53.44$221.106,014,500——
2019-09-04$53.30$220.525,803,100——
2019-09-03$52.04$215.315,142,300——
2019-08-30$52.18$215.895,131,500——
2019-08-29$52.29$216.356,401,900——
2019-08-28$51.95$214.944,880,300——
2019-08-27$50.98$210.935,342,100——
2019-08-26$51.37$212.544,989,100——
2019-08-23$50.42$208.617,133,400——
2019-08-22$52.26$216.224,316,200——
2019-08-21$52.63$217.756,044,600——
2019-08-20$52.71$218.085,297,700——
2019-08-19$53.94$223.179,315,400——
2019-08-16$51.47$212.955,273,200——
2019-08-15$50.91$210.646,069,800——
2019-08-14$51.78$214.247,851,800——
2019-08-13$53.87$222.886,461,800——
2019-08-12$53.12$219.784,726,100——
2019-08-09$54.01$223.465,391,700——
2019-08-08$55.07$227.857,444,800——
2019-08-07$53.32$220.619,289,600——
2019-08-06$54.23$224.376,166,900——
2019-08-05$54.68$226.237,474,600——
2019-08-02$56.47$233.647,697,700——
2019-08-01$58.80$243.287,924,200——
2019-07-31$59.08$244.448,268,500——
2019-07-30$59.51$246.225,927,800——
2019-07-29$58.19$240.766,597,500——
2019-07-26$58.75$243.076,704,100——
2019-07-25$59.04$244.275,019,300——
2019-07-24$60.08$248.584,405,000——
2019-07-23$60.28$249.404,431,900——
2019-07-22$60.44$250.073,320,500——
2019-07-19$60.33$249.615,136,000——
2019-07-18$60.32$248.315,711,600——
2019-07-17$59.78$246.087,055,900——
2019-07-16$59.75$245.966,011,300——
2019-07-15$60.65$249.675,051,000——
2019-07-12$61.76$254.234,806,300——
2019-07-11$61.46$253.004,194,600——
2019-07-10$61.21$251.975,983,900——
2019-07-09$59.89$246.546,057,000——
2019-07-08$59.89$246.547,176,000——
2019-07-05$59.90$246.584,584,300——
2019-07-03$60.50$249.054,881,900——
2019-07-02$60.10$247.408,132,300——
2019-07-01$62.25$256.256,272,200——
2019-06-28$61.00$251.116,108,800——
2019-06-27$61.27$252.226,004,700——
2019-06-26$62.75$258.319,509,900——
2019-06-25$59.77$246.045,024,000——
2019-06-24$60.52$249.133,701,800——
2019-06-21$60.33$248.359,147,100——
2019-06-20$60.70$249.879,437,900——
2019-06-19$59.65$245.554,469,100——
2019-06-18$59.83$246.294,980,000——
2019-06-17$59.01$242.914,575,000——
2019-06-14$58.82$242.133,590,500——
2019-06-13$59.06$243.125,174,200——
2019-06-12$58.55$241.025,677,400——
2019-06-11$58.73$241.765,280,300——
2019-06-10$59.26$243.945,268,400——
2019-06-07$58.96$242.715,893,000——
2019-06-06$58.20$239.587,370,600——
2019-06-05$57.08$234.9711,839,200——
2019-06-04$59.10$243.297,260,500——
2019-06-03$59.42$244.606,541,500——
2019-05-31$58.96$242.716,939,500——
2019-05-30$58.95$242.675,817,900——
2019-05-29$60.14$247.576,828,300——
2019-05-28$60.05$247.205,685,800——
2019-05-24$59.88$246.506,070,700——
2019-05-23$59.50$244.938,896,800——
2019-05-22$63.05$259.555,156,300——
2019-05-21$63.62$261.895,855,300——
2019-05-20$62.45$257.084,794,800——
2019-05-17$62.10$255.634,906,100——
2019-05-16$62.57$257.575,312,500——
2019-05-15$62.04$255.396,316,300——
2019-05-14$62.32$256.545,259,000——
2019-05-13$61.19$251.896,280,300——
2019-05-10$61.92$254.896,411,500——
2019-05-09$61.54$252.077,799,800——
2019-05-08$61.43$251.624,809,000——
2019-05-07$61.00$249.866,452,200——
2019-05-06$61.88$253.477,402,400——
2019-05-03$62.01$254.006,883,800——
2019-05-02$61.29$251.0512,614,200——
2019-05-01$62.67$256.7012,032,000——
2019-04-30$63.12$258.559,358,300——
2019-04-29$62.65$256.626,769,300——
2019-04-26$62.78$257.159,216,800——
2019-04-25$63.97$262.037,305,000——
2019-04-24$64.70$265.027,624,600——
2019-04-23$66.45$272.198,133,500——
2019-04-22$66.96$274.279,061,600——
2019-04-18$65.90$269.936,033,400——
2019-04-17$65.78$269.447,907,100——
2019-04-16$65.84$269.697,790,500——
2019-04-15$66.34$271.737,284,800——
2019-04-12$67.37$275.959,913,100——
2019-04-11$66.37$271.869,486,900——
2019-04-10$66.97$274.326,629,000——
2019-04-09$65.70$269.114,707,300——
2019-04-08$66.55$272.605,705,200——
2019-04-05$66.12$270.838,337,800——
2019-04-04$65.16$266.906,397,900——
2019-04-03$65.51$268.345,490,800——
2019-04-02$66.35$271.785,833,000——
2019-04-01$67.69$277.265,309,000——
2019-03-29$66.74$273.376,810,900——
2019-03-28$67.38$275.995,122,100——
2019-03-27$67.91$278.175,015,600——
2019-03-26$68.56$280.837,245,200——
2019-03-25$67.07$274.738,070,000——
2019-03-22$66.07$270.635,182,100——
2019-03-21$68.14$279.115,580,900——
2019-03-20$67.54$276.657,117,300——
2019-03-19$67.35$275.876,456,400——
2019-03-18$67.61$276.947,712,200——
2019-03-15$67.59$276.8616,733,200——
2019-03-14$67.02$274.527,315,500——
2019-03-13$67.35$275.878,324,800——
2019-03-12$65.63$268.8311,790,200——
2019-03-11$65.87$269.818,703,500——
2019-03-08$65.43$268.018,068,800——
2019-03-07$67.95$278.336,964,300——
2019-03-06$68.29$279.727,296,300——
2019-03-05$69.01$282.677,635,500——
2019-03-04$69.90$286.326,625,800——
2019-03-01$68.93$282.347,372,600——
2019-02-28$67.85$277.928,154,300——
2019-02-27$69.22$283.535,355,700——
2019-02-26$68.92$282.304,689,900——
2019-02-25$69.25$283.655,160,900——
2019-02-22$69.97$286.605,225,500——
2019-02-21$70.24$287.715,984,300——
2019-02-20$70.65$289.395,837,100——
2019-02-19$69.49$284.645,189,600——
2019-02-15$70.18$287.465,173,500——
2019-02-14$69.10$283.045,442,800——
2019-02-13$67.78$277.635,839,800——
2019-02-12$67.45$276.283,958,000——
2019-02-11$66.74$273.375,200,400——
2019-02-08$66.26$271.416,554,900——
2019-02-07$67.48$275.166,230,300——
2019-02-06$69.11$281.804,071,300——
2019-02-05$69.26$282.414,483,900——
2019-02-04$69.93$285.155,593,100——
2019-02-01$68.68$280.057,486,400——
2019-01-31$67.69$276.019,927,700——
2019-01-30$65.69$267.868,087,400——
2019-01-29$65.30$266.275,308,800——
2019-01-28$65.35$266.475,942,800——
2019-01-25$66.99$273.164,504,500——
2019-01-24$66.12$269.615,789,900——
2019-01-23$65.86$268.555,938,700——
2019-01-22$65.75$268.106,915,500——
2019-01-18$67.90$276.876,073,800——
2019-01-17$67.06$273.445,997,400——
2019-01-16$65.66$267.735,402,300——
2019-01-15$66.03$269.244,504,100——
2019-01-14$65.61$267.534,972,000——
2019-01-11$66.39$270.716,018,300——
2019-01-10$67.94$277.038,811,100——
2019-01-09$66.45$270.968,350,300——
2019-01-08$64.32$262.275,774,900——
2019-01-07$63.47$258.806,272,200——
2019-01-04$63.75$259.957,700,100——
2019-01-03$62.18$253.544,727,300——
2019-01-02$63.38$258.445,735,400——