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 June 30, 2022 is 89.81.
  • The all-time high ConocoPhillips stock closing price was 122.71 on June 07, 2022.
  • The ConocoPhillips 52-week high stock price is 124.08, which is 38.2% above the current share price.
  • The ConocoPhillips 52-week low stock price is 51.41, which is 42.8% below the current share price.
  • The average ConocoPhillips stock price for the last 52 weeks is 81.28.
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 97.5017 73.7700 122.7100 73.7700 89.8100 24.43%
2021 59.0245 39.5700 77.0300 39.5700 72.1800 80.50%
2020 41.4343 65.4600 66.4800 22.6700 39.9900 -38.51%
2019 61.2304 63.3800 70.6500 50.4200 65.0300 4.30%
2018 65.9056 55.3200 79.8900 52.0200 62.3500 13.59%
2017 47.8282 50.6100 56.2300 42.5000 54.8900 9.47%
2016 42.4842 46.8800 52.6400 31.8800 50.1400 7.39%
2015 58.1364 68.9200 69.8800 42.1900 46.6900 -32.39%
2014 74.1883 69.7800 86.7600 61.6900 69.0600 -2.25%
2013 64.6419 59.2100 74.3400 56.8100 70.6500 21.83%
2012 61.7570 74.1700 78.2200 50.8200 57.9900 -20.42%
2011 71.6396 68.2400 81.2100 60.9900 72.8700 7.00%
2010 55.5080 52.5800 68.1000 47.3700 68.1000 33.35%
2009 45.5025 54.8500 55.6800 35.1300 51.0700 -1.41%
2008 74.8570 87.8900 95.7800 41.8000 51.8000 -41.34%
2007 76.6415 68.1900 90.1700 61.8200 88.3000 22.72%
2006 63.8329 60.5100 73.0700 56.0300 71.9500 23.67%
2005 57.7085 42.0550 70.9100 41.7800 58.1800 34.01%
2004 38.0938 32.7400 45.4950 32.3900 43.4150 32.42%
2003 26.9633 24.6650 32.7850 21.9500 32.7850 35.50%
2002 27.2455 30.0600 31.8650 22.3300 24.1950 -19.70%
2001 28.5176 28.5300 33.7600 25.2000 30.1300 5.94%
2000 26.1769 22.6550 33.3100 18.1250 28.4400 21.02%
1999 23.9228 21.5300 28.2800 18.9400 23.5000 10.25%
1998 23.2319 24.0000 26.0950 20.3750 21.3150 -12.34%
1997 22.6486 21.9400 25.8750 18.7500 24.3150 9.90%
1996 19.9709 17.0000 22.8100 15.7500 22.1250 29.69%
1995 16.8470 16.3100 18.5000 15.0600 17.0600 4.18%
1994 15.9247 14.8750 18.4350 13.2500 16.3750 12.93%
1993 14.8540 12.6250 18.4350 12.3100 14.5000 15.45%
1992 12.5560 12.1850 14.3750 11.0600 12.5600 4.67%
1991 13.0336 12.8100 14.5000 11.0000 12.0000 -8.12%
1990 13.1820 12.8100 15.5000 11.5600 13.0600 3.45%
1989 11.7197 9.6850 14.7500 9.6850 12.6250 29.49%
1988 8.6466 7.0600 11.1850 6.2500 9.7500 39.29%
1987 7.3598 6.0600 9.1850 5.1250 7.0000 19.15%
1986 5.1861 6.0600 6.3100 4.2500 5.8750 -3.05%
1985 6.6177 7.2500 8.3750 5.6250 6.0600 -18.75%
1984 6.6920 5.5833 9.1667 5.5833 7.4583 29.71%
1983 5.6687 5.4800 6.4367 4.8950 5.7500 5.73%
1982 5.1910 6.6467 6.6883 3.9583 5.4383 -19.43%
Sector Industry Market Cap Revenue
Oils/Energy Oil & Gas - US Integrated $118.299B $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).
Stock Name Country Market Cap PE Ratio
Occidental Petroleum (OXY) United States $55.388B 12.34
Hess (HES) United States $34.030B 40.95
Marathon Oil (MRO) United States $16.128B 9.50
DT Midstream (DTM) United States $4.773B 14.43
Antero Midstream (AM) United States $4.421B 11.00
Cactus (WHD) United States $3.168B 46.49
Equitrans Midstream (ETRN) United States $2.843B 19.91
Tidewater (TDW) United States $0.912B 0.00
SandRidge Energy (SD) United States $0.587B 5.19
PHX Minerals (PHX) United States $0.106B 23.08
PermRock Royalty Trust (PRT) United States $0.099B 17.32