NYSE · COP · stock
Conocophillips (COP) stock price history
Every NYSE trading session of Conocophillips from Dec 31, 1981 to Sep 28, 2026: 11,275 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COP adjusted close, 1981 to 2026
- $141.22
- All time high, 2026
- $141.62
- 52 week high, $83.51 low
- 11,275
- Daily sessions since 1981
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
COP key facts
- Conocophillips (COP) closed at $126.04 on Sep 28, 2026 on NYSE.
- COP's all time high close is $141.22, set on Sep 15, 2026; its all time low close is $0.6039 on Aug 18, 1982.
- COP's 52 week range is $83.51 to $141.62.
- COP returned +31.1% over the year to Sep 28, 2026 and +120.5% over five years.
- Over ten years COP returned +304%, +15.0% a year compounded.
- COP's deepest drawdown was -70.7% from Oct 1, 2018 to Mar 18, 2020.
- DataCedar holds 11,275 daily sessions of COP history from Dec 31, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
COP price chart, 1981 to 2026
COP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | +19.0% |
| 6 months | -5.1% |
| Year to date | +36.0% |
| 1 year | +31.1% |
| 3 years | +11.5% |
| 5 years | +120.5% |
| 10 years | +304.4% |
| Since Dec 31, 1981 | +12,810% |
| Compound annual growth, 44.7 years | +11.5% |
COP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $141.22 on Sep 15, 2026
- All time low close
- $0.6039 on Aug 18, 1982
- 52 week high
- $141.62 on Sep 15, 2026
- 52 week low
- $83.51 on Nov 6, 2025
- Deepest drawdown
- -70.7% from Oct 1, 2018 to Mar 18, 2020, recovered Oct 8, 2021
- Best single session
- +25.2% on Mar 24, 2020
- Worst single session
- -24.8% on Mar 9, 2020
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 1981
- 129×
- Best calendar year
- 2021, +87%
- Worst calendar year
- 2008, -40%
COP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Dec 31, 1981; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $92.20 | $141.62 | $91.73 | $126.04 | +36.7% | 1.5B | 185 |
| 2025 | $95.20 | $101.93 | $76.66 | $92.20 | -2.3% | 1.9B | 250 |
| 2024 | $108.51 | $126.08 | $89.71 | $94.41 | -12.2% | 1.5B | 252 |
| 2023 | $104.11 | $117.35 | $82.12 | $107.49 | +2.0% | 1.4B | 250 |
| 2022 | $61.26 | $122.47 | $61.25 | $105.40 | +71.7% | 2B | 251 |
| 2021 | $33.32 | $65.74 | $32.23 | $61.39 | +86.6% | 2.3B | 252 |
| 2020 | $51.63 | $53.09 | $16.60 | $32.90 | -36.0% | 2.4B | 253 |
| 2019 | $46.95 | $55.18 | $39.35 | $51.43 | +6.6% | 1.6B | 252 |
| 2018 | $41.87 | $61.82 | $38.34 | $48.24 | +15.6% | 1.7B | 251 |
| 2017 | $37.77 | $42.84 | $31.93 | $41.72 | +11.9% | 1.8B | 251 |
| 2016 | $33.63 | $39.52 | $22.68 | $37.26 | +10.1% | 2.5B | 252 |
| 2015 | $47.27 | $48.91 | $29.39 | $33.84 | -29.0% | 2.1B | 252 |
| 2014 | $46.70 | $59.51 | $41.69 | $47.66 | +1.5% | 1.6B | 252 |
| 2013 | $37.69 | $49.57 | $36.33 | $46.95 | +27.1% | 1.5B | 252 |
| 2012 | $34.32 | $38.00 | $31.51 | $36.95 | +9.2% | 2.3B | 250 |
| 2011 | $30.78 | $36.94 | $26.97 | $33.83 | +11.0% | 3.2B | 252 |
| 2010 | $22.27 | $30.70 | $20.06 | $30.48 | +38.7% | 3.4B | 252 |
| 2009 | $21.45 | $23.70 | $14.24 | $21.97 | +2.8% | 4.5B | 252 |
| 2008 | $35.69 | $39.01 | $17.03 | $21.38 | -39.8% | 4.8B | 253 |
| 2007 | $28.05 | $36.17 | $24.23 | $35.51 | +25.4% | 3.9B | 251 |
| 2006 | $22.63 | $29.47 | $21.48 | $28.31 | +26.5% | 3.4B | 251 |
| 2005 | $16.33 | $27.35 | $15.59 | $22.37 | +36.8% | 2.5B | 252 |
| 2004 | $12.04 | $17.18 | $11.83 | $16.35 | +35.6% | 1.7B | 252 |
| 2003 | $8.70 | $12.15 | $8.05 | $12.06 | +39.8% | 1.4B | 252 |
| 2002 | $10.43 | $11.18 | $7.78 | $8.63 | -17.4% | 1.2B | 252 |
| 2001 | $9.66 | $11.64 | $8.61 | $10.45 | +8.6% | 1.2B | 248 |
| 2000 | $7.65 | $11.78 | $5.96 | $9.62 | +24.5% | 626.6M | 252 |
| 1999 | $6.77 | $9.35 | $6.02 | $7.73 | +13.6% | 428M | 252 |
| 1998 | $7.51 | $8.31 | $6.36 | $6.81 | -9.6% | 430.7M | 252 |
| 1997 | $6.67 | $8.04 | $5.66 | $7.53 | +13.3% | 405.5M | 253 |
| 1996 | $4.96 | $6.89 | $4.53 | $6.65 | +34.0% | 424.6M | 254 |
| 1995 | $4.60 | $5.30 | $4.19 | $4.96 | +8.0% | 341.8M | 252 |
| 1994 | $3.93 | $5.19 | $3.49 | $4.60 | +17.0% | 381M | 252 |
| 1993 | $3.34 | $5.02 | $3.20 | $3.93 | +19.9% | 403.6M | 253 |
| 1992 | $2.99 | $3.73 | $2.78 | $3.28 | +9.5% | 342.1M | 254 |
| 1991 | $3.13 | $3.57 | $2.73 | $2.99 | -4.2% | 319M | 253 |
| 1990 | $2.91 | $3.68 | $2.58 | $3.13 | +7.8% | 378.5M | 253 |
| 1989 | $2.13 | $3.42 | $2.10 | $2.90 | +35.4% | 561.2M | 252 |
| 1988 | $1.48 | $2.44 | $1.28 | $2.14 | +44.8% | 590.4M | 253 |
| 1987 | $1.19 | $1.94 | $1.06 | $1.48 | +24.3% | 694.4M | 253 |
| 1986 | $1.14 | $1.23 | $0.8225 | $1.19 | +3.9% | 596.3M | 253 |
| 1985 | $1.30 | $1.53 | $1.02 | $1.14 | -12.8% | 1.6B | 252 |
| 1984 | $0.9417 | $1.65 | $0.9245 | $1.31 | +37.8% | 1.2B | 253 |
| 1983 | $0.8536 | $1.06 | $0.7728 | $0.9521 | +12.8% | 646.2M | 253 |
| 1982 | $0.9672 | $0.9823 | $0.5975 | $0.8439 | -13.6% | 685.3M | 253 |
| 1981 | $0.9793 | $0.9974 | $0.9732 | $0.9763 | n/a | 1.4M | 1 |
COP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $126.04 | -4.9% |
| August 2026 | $132.49 | +10.0% |
| July 2026 | $120.48 | +15.9% |
| June 2026 | $103.96 | -8.8% |
| May 2026 | $113.98 | -8.7% |
| April 2026 | $124.85 | -4.7% |
| March 2026 | $131.03 | +16.3% |
| February 2026 | $112.62 | +9.7% |
| January 2026 | $102.66 | +11.3% |
| December 2025 | $92.20 | +5.5% |
| November 2025 | $87.36 | +0.7% |
| October 2025 | $86.72 | -6.1% |
About the COP data
Daily bars. 11,275 sessions from Dec 31, 1981 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- COLD Americold Realty Trust
- COMP Compass, Inc.
- CON Concentra Group Holdings Parent, Inc.
- COOK Traeger, Inc.
- COPL Copley Acquisition Corp
- COPL.U Copley Acquisition Corp Units, each consisting of one ordinary share and one-half warrant
- COPL.W Copley Acquisition Corp Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- COR Cencora, Inc.
Common questions
COP share price history
