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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$39.99$173.407,612,500——
2020-12-30$40.01$173.496,268,900——
2020-12-29$39.07$169.417,003,100——
2020-12-28$39.30$170.416,178,200——
2020-12-24$39.49$171.233,530,300——
2020-12-23$40.08$173.796,137,600——
2020-12-22$39.03$169.249,189,600——
2020-12-21$40.24$174.4910,998,100——
2020-12-18$40.98$177.6920,819,300——
2020-12-17$41.97$181.999,294,200——
2020-12-16$42.32$183.509,311,000——
2020-12-15$42.80$185.599,853,600——
2020-12-14$42.32$183.5017,094,500——
2020-12-11$43.48$188.5314,242,300——
2020-12-10$44.00$190.7914,997,800——
2020-12-09$42.70$185.1510,773,100——
2020-12-08$42.68$185.0710,575,500——
2020-12-07$42.82$185.6710,586,100——
2020-12-04$44.27$191.9612,730,500——
2020-12-03$41.20$178.6516,215,400——
2020-12-02$39.97$173.3112,460,200——
2020-12-01$39.27$170.2812,424,900——
2020-11-30$39.56$171.5420,248,600——
2020-11-27$42.78$185.504,694,000——
2020-11-25$43.63$189.1915,644,800——
2020-11-24$44.41$192.5715,439,200——
2020-11-23$42.71$185.2014,643,900——
2020-11-20$39.65$171.9312,037,800——
2020-11-19$39.47$171.1512,504,100——
2020-11-18$39.18$169.8923,319,600——
2020-11-17$38.85$168.4614,466,800——
2020-11-16$38.08$165.1218,701,200——
2020-11-13$35.36$153.3311,997,500——
2020-11-12$34.01$147.4710,944,500——
2020-11-11$35.28$152.9817,225,000——
2020-11-10$35.53$154.0620,650,600——
2020-11-09$33.38$144.7417,614,500——
2020-11-06$29.19$126.5710,484,500——
2020-11-05$30.12$130.6010,316,600——
2020-11-04$30.38$131.7315,178,400——
2020-11-03$29.31$127.0912,131,300——
2020-11-02$30.23$131.0813,762,900——
2020-10-30$28.62$124.1015,681,700——
2020-10-29$29.16$126.4415,560,100——
2020-10-28$28.79$124.8415,274,500——
2020-10-27$30.26$131.2113,017,800——
2020-10-26$30.32$131.4711,522,800——
2020-10-23$32.54$141.1015,335,200——
2020-10-22$31.91$138.3715,029,400——
2020-10-21$30.64$132.8619,210,200——
2020-10-20$32.58$141.2719,243,000——
2020-10-19$32.70$141.7921,684,100——
2020-10-16$33.77$146.438,312,900——
2020-10-15$35.40$151.638,633,700——
2020-10-14$34.53$147.919,817,400——
2020-10-13$34.88$149.418,121,000——
2020-10-12$35.59$152.457,214,600——
2020-10-09$35.13$150.486,382,000——
2020-10-08$35.53$152.196,758,800——
2020-10-07$34.33$147.056,633,200——
2020-10-06$33.30$142.646,645,600——
2020-10-05$34.28$146.845,652,500——
2020-10-02$33.07$141.657,069,100——
2020-10-01$32.43$138.917,929,600——
2020-09-30$32.84$140.678,111,700——
2020-09-29$32.46$139.046,662,600——
2020-09-28$33.71$144.408,958,400——
2020-09-25$33.70$144.355,240,900——
2020-09-24$33.60$143.927,084,000——
2020-09-23$32.92$141.017,714,500——
2020-09-22$34.30$146.927,963,000——
2020-09-21$34.36$147.1811,316,000——
2020-09-18$35.87$153.6512,409,800——
2020-09-17$36.09$154.5913,147,700——
2020-09-16$35.08$150.269,240,700——
2020-09-15$33.80$144.788,333,400——
2020-09-14$33.52$143.585,436,000——
2020-09-11$33.11$141.836,769,100——
2020-09-10$32.92$141.018,582,800——
2020-09-09$34.46$147.616,440,000——
2020-09-08$34.06$145.899,338,600——
2020-09-04$35.86$153.608,285,300——
2020-09-03$35.99$154.168,733,400——
2020-09-02$36.38$155.837,441,600——
2020-09-01$37.16$159.176,267,700——
2020-08-31$37.89$162.306,165,700——
2020-08-28$38.38$164.405,058,100——
2020-08-27$38.15$163.416,231,600——
2020-08-26$37.56$160.896,753,300——
2020-08-25$38.85$166.414,160,600——
2020-08-24$38.87$166.505,357,400——
2020-08-21$38.16$163.465,034,200——
2020-08-20$38.77$166.073,943,200——
2020-08-19$39.65$169.844,526,200——
2020-08-18$40.33$172.755,711,500——
2020-08-17$40.70$174.346,089,300——
2020-08-14$40.82$174.853,349,800——
2020-08-13$40.63$174.048,286,400——
2020-08-12$41.66$178.4511,822,500——
2020-08-11$39.71$170.107,975,900——
2020-08-10$39.64$169.805,612,600——
2020-08-07$38.30$164.064,445,300——
2020-08-06$38.05$162.996,588,700——
2020-08-05$38.02$162.867,315,000——
2020-08-04$37.64$161.235,808,100——
2020-08-03$36.71$157.258,064,700——
2020-07-31$37.39$160.167,719,900——
2020-07-30$37.64$161.2313,421,000——
2020-07-29$39.94$171.086,305,200——
2020-07-28$38.96$166.886,188,300——
2020-07-27$39.77$170.355,312,400——
2020-07-24$40.28$172.545,202,600——
2020-07-23$40.46$173.315,953,500——
2020-07-22$40.89$175.155,158,400——
2020-07-21$41.66$178.457,950,900——
2020-07-20$39.33$168.476,407,600——
2020-07-17$39.96$171.176,699,300——
2020-07-16$41.59$176.354,655,700——
2020-07-15$41.62$176.485,777,100——
2020-07-14$41.31$175.164,953,500——
2020-07-13$39.66$168.175,887,000——
2020-07-10$39.69$168.299,218,300——
2020-07-09$38.35$162.619,189,500——
2020-07-08$41.04$174.024,896,800——
2020-07-07$40.64$172.325,995,100——
2020-07-06$41.63$176.525,825,100——
2020-07-02$41.78$177.164,775,000——
2020-07-01$40.74$172.755,600,000——
2020-06-30$42.02$178.176,313,900——
2020-06-29$41.30$175.125,764,800——
2020-06-26$40.35$171.098,399,400——
2020-06-25$42.06$178.345,981,000——
2020-06-24$40.99$173.817,137,200——
2020-06-23$43.81$185.764,962,200——
2020-06-22$43.56$184.705,009,100——
2020-06-19$43.70$185.3013,702,800——
2020-06-18$44.45$188.487,293,700——
2020-06-17$44.02$186.655,967,200——
2020-06-16$45.11$191.286,932,400——
2020-06-15$43.35$183.817,992,100——
2020-06-12$43.73$185.428,928,400——
2020-06-11$42.12$178.608,435,200——
2020-06-10$45.91$194.677,882,300——
2020-06-09$48.63$206.208,203,600——
2020-06-08$50.31$213.3210,242,200——
2020-06-05$48.59$206.0311,578,800——
2020-06-04$44.71$189.585,577,000——
2020-06-03$45.12$191.328,024,200——
2020-06-02$44.20$187.425,858,300——
2020-06-01$43.39$183.986,344,300——
2020-05-29$42.18$178.8510,172,200——
2020-05-28$43.01$182.375,871,500——
2020-05-27$44.67$189.415,768,100——
2020-05-26$43.67$185.177,702,600——
2020-05-22$43.28$183.524,674,000——
2020-05-21$43.72$185.386,646,000——
2020-05-20$44.15$187.207,203,000——
2020-05-19$42.67$180.936,126,300——
2020-05-18$43.60$184.879,047,300——
2020-05-15$40.87$173.307,242,300——
2020-05-14$39.93$169.316,718,700——
2020-05-13$39.89$169.147,666,400——
2020-05-12$41.58$176.317,375,900——
2020-05-11$42.27$179.237,076,800——
2020-05-08$43.08$182.676,974,200——
2020-05-07$42.42$178.099,520,700——
2020-05-06$40.49$169.998,213,000——
2020-05-05$40.92$171.7910,096,700——
2020-05-04$40.36$169.4412,515,600——
2020-05-01$39.14$164.329,256,700——
2020-04-30$42.10$176.7411,760,700——
2020-04-29$42.21$177.2112,958,100——
2020-04-28$38.48$161.559,445,700——
2020-04-27$37.15$155.968,302,500——
2020-04-24$36.09$151.518,683,900——
2020-04-23$36.18$151.899,849,600——
2020-04-22$34.98$146.8512,048,400——
2020-04-21$33.19$139.3413,639,500——
2020-04-20$34.57$145.1313,226,400——
2020-04-17$35.26$148.0313,162,600——
2020-04-16$31.07$130.4413,220,600——
2020-04-15$32.20$135.1811,354,700——
2020-04-14$34.08$143.0811,082,200——
2020-04-13$34.30$144.0010,222,000——
2020-04-09$34.73$145.8014,176,800——
2020-04-08$35.68$149.798,171,100——
2020-04-07$33.27$139.6711,704,200——
2020-04-06$32.80$137.7013,532,900——
2020-04-03$32.91$138.1611,505,000——
2020-04-02$33.86$142.1514,693,200——
2020-04-01$29.62$124.3511,101,400——
2020-03-31$30.80$129.3113,481,100——
2020-03-30$29.29$122.9711,089,600——
2020-03-27$29.25$122.8010,647,200——
2020-03-26$32.09$134.7213,576,900——
2020-03-25$30.94$129.8914,295,900——
2020-03-24$30.74$129.0516,724,400——
2020-03-23$24.55$103.0716,239,400——
2020-03-20$26.84$112.6823,790,200——
2020-03-19$25.59$107.4315,655,100——
2020-03-18$22.67$95.1717,039,700——
2020-03-17$26.25$110.2018,692,900——
2020-03-16$26.08$109.4913,774,100——
2020-03-13$31.38$131.7417,506,900——
2020-03-12$28.20$118.3916,581,700——
2020-03-11$32.56$136.6918,460,700——
2020-03-10$34.88$146.4320,337,700——
2020-03-09$34.07$143.0329,828,600——
2020-03-06$45.33$190.3114,504,800——
2020-03-05$47.70$200.259,603,800——
2020-03-04$49.43$207.528,924,200——
2020-03-03$48.12$202.0211,785,400——
2020-03-02$49.23$206.6810,672,800——
2020-02-28$48.42$203.2816,558,800——
2020-02-27$47.13$197.8614,676,100——
2020-02-26$51.17$214.8211,646,700——
2020-02-25$53.83$225.9910,447,900——
2020-02-24$56.38$236.7010,350,200——
2020-02-21$58.44$245.345,216,300——
2020-02-20$58.88$247.195,755,000——
2020-02-19$59.26$248.795,267,400——
2020-02-18$58.30$244.763,937,800——
2020-02-14$58.62$246.104,204,500——
2020-02-13$58.82$246.945,995,600——
2020-02-12$59.76$249.125,906,800——
2020-02-11$58.71$244.756,143,000——
2020-02-10$57.87$241.246,756,300——
2020-02-07$57.99$241.745,081,800——
2020-02-06$58.41$243.495,901,700——
2020-02-05$58.78$245.0412,891,800——
2020-02-04$56.49$235.4913,403,000——
2020-02-03$59.18$246.707,015,300——
2020-01-31$59.43$247.757,673,000——
2020-01-30$60.89$253.836,931,500——
2020-01-29$60.49$252.174,102,500——
2020-01-28$61.18$255.044,824,700——
2020-01-27$61.04$254.467,321,100——
2020-01-24$62.62$261.045,689,500——
2020-01-23$63.14$263.216,199,900——
2020-01-22$63.01$262.676,755,800——
2020-01-21$64.03$266.926,974,000——
2020-01-17$65.07$271.264,765,500——
2020-01-16$65.07$271.264,315,200——
2020-01-15$65.00$270.973,933,300——
2020-01-14$65.14$271.556,119,400——
2020-01-13$65.13$271.513,675,300——
2020-01-10$65.42$272.727,233,100——
2020-01-09$66.07$275.436,005,100——
2020-01-08$64.94$270.726,470,100——
2020-01-07$66.48$277.145,974,800——
2020-01-06$66.48$277.148,823,800——
2020-01-03$65.70$273.886,333,200——
2020-01-02$65.46$272.884,122,800——