ConocoPhillips - 41 Year Stock Price History | COP
Historical daily share price chart and data for ConocoPhillips since 1981 adjusted for splits. The latest closing stock price for ConocoPhillips as of September 07, 2022 is 106.76.
- The all-time high ConocoPhillips stock closing price was 121.23 on June 07, 2022.
- The ConocoPhillips 52-week high stock price is 124.08, which is 16.2% above the current share price.
- The ConocoPhillips 52-week low stock price is 55.46, which is 48.1% below the current share price.
- The average ConocoPhillips stock price for the last 52 weeks is 88.86.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| ConocoPhillips Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2022 |
95.9484 |
71.9964 |
121.2323 |
71.9964 |
106.7600 |
51.55% |
| 2021 |
56.7777 |
37.3358 |
74.5098 |
37.3358 |
70.4446 |
86.70% |
| 2020 |
38.2705 |
59.3467 |
60.2714 |
20.6996 |
37.7321 |
-36.00% |
| 2019 |
54.8860 |
56.1988 |
62.9334 |
45.3624 |
58.9568 |
6.64% |
| 2018 |
58.0208 |
48.1893 |
70.5467 |
45.5629 |
55.2855 |
15.62% |
| 2017 |
41.2507 |
43.1139 |
48.9820 |
36.8242 |
47.8147 |
11.94% |
| 2016 |
35.8142 |
38.9289 |
44.8432 |
26.6806 |
42.7135 |
10.17% |
| 2015 |
47.0847 |
54.5057 |
55.8578 |
34.5712 |
38.7712 |
-29.01% |
| 2014 |
57.7003 |
53.1225 |
67.9205 |
48.3112 |
54.6164 |
1.55% |
| 2013 |
48.3649 |
43.2232 |
56.5940 |
41.9438 |
53.7849 |
27.05% |
| 2012 |
40.1293 |
39.7749 |
43.2889 |
36.2467 |
42.3326 |
8.33% |
| 2011 |
37.7640 |
35.2937 |
42.3688 |
32.3881 |
39.0778 |
10.95% |
| 2010 |
28.2107 |
26.1264 |
35.2213 |
23.5376 |
35.2213 |
38.80% |
| 2009 |
22.1824 |
26.1174 |
26.7525 |
16.9156 |
25.3761 |
2.88% |
| 2008 |
35.1161 |
40.7702 |
44.9201 |
19.9035 |
24.6651 |
-39.78% |
| 2007 |
35.2311 |
30.9522 |
41.4134 |
28.0608 |
40.9603 |
25.42% |
| 2006 |
28.6687 |
26.8447 |
33.1673 |
25.2839 |
32.6589 |
26.53% |
| 2005 |
25.3720 |
18.2652 |
31.2993 |
18.1458 |
25.8110 |
36.89% |
| 2004 |
16.3768 |
13.8864 |
19.7593 |
13.7379 |
18.8559 |
35.60% |
| 2003 |
11.2846 |
10.1406 |
13.9054 |
9.0244 |
13.9054 |
39.79% |
| 2002 |
11.0399 |
12.0184 |
12.8215 |
9.1055 |
9.9474 |
-17.42% |
| 2001 |
11.2733 |
11.1327 |
13.3286 |
10.0128 |
12.0464 |
8.55% |
| 2000 |
10.1077 |
8.5969 |
12.9261 |
6.9371 |
11.0976 |
24.45% |
| 1999 |
8.9677 |
7.9369 |
10.6542 |
7.0413 |
8.9175 |
13.49% |
| 1998 |
8.4460 |
8.5842 |
9.4065 |
7.4622 |
7.8576 |
-9.65% |
| 1997 |
7.9978 |
7.6148 |
9.1896 |
6.5544 |
8.6969 |
13.26% |
| 1996 |
6.8373 |
5.7108 |
7.9168 |
5.2909 |
7.6790 |
33.99% |
| 1995 |
5.5668 |
5.2873 |
6.1023 |
4.8821 |
5.7309 |
7.96% |
| 1994 |
5.0894 |
4.6583 |
5.9762 |
4.1888 |
5.3084 |
16.90% |
| 1993 |
4.5792 |
3.8086 |
5.7243 |
3.7136 |
4.5409 |
19.84% |
| 1992 |
3.7144 |
3.5160 |
4.2880 |
3.2298 |
3.7890 |
9.43% |
| 1991 |
3.6877 |
3.5442 |
4.0556 |
3.1741 |
3.4626 |
-4.17% |
| 1990 |
3.5834 |
3.4043 |
4.2421 |
3.0721 |
3.6134 |
7.70% |
| 1989 |
3.0589 |
2.4700 |
3.8778 |
2.4700 |
3.3552 |
34.94% |
| 1988 |
2.1717 |
1.7315 |
2.8280 |
1.5329 |
2.4865 |
44.83% |
| 1987 |
1.7853 |
1.4673 |
2.2240 |
1.2569 |
1.7168 |
20.69% |
| 1986 |
1.2557 |
1.4673 |
1.5279 |
1.0291 |
1.4225 |
-3.05% |
| 1985 |
1.6024 |
1.7555 |
2.0279 |
1.3620 |
1.4673 |
-18.75% |
| 1984 |
1.6203 |
1.3519 |
2.2195 |
1.3519 |
1.8059 |
29.71% |
| 1983 |
1.3726 |
1.3269 |
1.5585 |
1.1852 |
1.3923 |
5.73% |
| 1982 |
1.2569 |
1.6094 |
1.6195 |
0.9584 |
1.3168 |
-19.43% |
| Sector |
Industry |
Market Cap |
Revenue |
| Oils/Energy |
Oil & Gas - US Integrated |
$140.507B |
$48.349B |
|
ConocoPhillips is primarily involved in the exploration and production of oil and natural gas. Considering proved reserves and production, the company is the largest explorer and producer in the world. The company, founded in 1875, has strong presence across conventional and unconventional plays in 16 countries. ConocoPhillips' low risk and cost-effective operations spread across North America, Asia, Australia and Europe. The upstream energy player also has foothold in Canada's oil sand resources and has exposure to developments related to liquefied natural gas (LNG).
|
