ConocoPhillips
COPNYSEEnergy● Active
$117.14
$-2.09(-1.75%)
Market Cap$142.7B
P/E Ratio—
52W High$135.87
52W Low$85.23
ConocoPhillips（COP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cop · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$138.49
Nov 4, 2022
-15.4% from here
5-Year Low5Y
$51.41
Aug 19, 2021
+127.9% from low
IPO Priceadj.
$5.20
Dec 31, 1981
+2.2K% since IPO
1 Year Ago
$88.04
Jun 9, 2025
+33.1% in 1Y
5 Years Ago
$60.47
Jun 8, 2021
+93.7% in 5Y
10 Years Ago
$47.49
Jun 8, 2016
+146.7% in 10Y
Historical Price Data · COP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $119.50 | $119.77 | $116.99 | $117.14 | $117.14 | 6.0M | -1.97% |
| Jun 4, 2026 | $117.98 | $119.58 | $117.60 | $119.23 | $119.23 | 4.8M | +1.06% |
| Jun 3, 2026 | $117.59 | $119.55 | $116.91 | $119.05 | $119.05 | 7.1M | +1.24% |
| Jun 2, 2026 | $115.48 | $117.45 | $115.37 | $116.87 | $116.87 | 6.1M | +1.20% |
| Jun 1, 2026 | $115.70 | $117.60 | $115.32 | $115.58 | $115.58 | 7.4M | -0.10% |
| May 29, 2026 | $114.12 | $114.55 | $112.64 | $113.98 | $113.98 | 12.4M | -0.12% |
| May 28, 2026 | $115.83 | $116.89 | $114.45 | $114.99 | $114.99 | 6.0M | -0.73% |
| May 27, 2026 | $115.21 | $116.45 | $114.24 | $115.13 | $115.13 | 5.8M | -0.07% |
| May 26, 2026 | $118.75 | $119.89 | $116.18 | $116.57 | $116.57 | 7.2M | -1.84% |
| May 22, 2026 | $120.05 | $121.59 | $119.60 | $120.46 | $120.46 | 4.9M | +0.34% |
| May 21, 2026 | $124.01 | $124.41 | $119.80 | $120.55 | $120.55 | 5.8M | -2.79% |
| May 20, 2026 | $124.27 | $126.00 | $121.77 | $122.36 | $122.36 | 5.7M | -1.54% |
| May 19, 2026 | $125.86 | $126.00 | $124.12 | $125.11 | $125.11 | 6.0M | -0.60% |
| May 18, 2026 | $122.00 | $125.15 | $120.39 | $124.54 | $124.54 | 5.8M | +2.08% |
| May 15, 2026 | $120.78 | $122.48 | $120.49 | $122.41 | $122.41 | 7.1M | +1.35% |
| May 14, 2026 | $117.13 | $119.52 | $117.01 | $118.97 | $118.97 | 5.3M | +1.57% |
| May 13, 2026 | $117.65 | $118.01 | $115.69 | $117.40 | $117.40 | 6.0M | -0.21% |
| May 12, 2026 | $116.67 | $118.25 | $115.68 | $117.87 | $117.87 | 6.9M | +1.03% |
| May 11, 2026 | $114.43 | $115.97 | $113.80 | $115.55 | $115.55 | 6.2M | +0.98% |
| May 8, 2026 | $114.64 | $115.49 | $113.62 | $113.87 | $113.87 | 8.0M | -0.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · COP
Jan 1 → Dec 31 · 6 years2026+25.1%$93.61 → $117.14
+25.1%
2025-6.4%$100.00 → $93.61
-6.4%
2024-15.4%$117.17 → $99.17
-15.4%
2023-0.4%$116.56 → $116.07
-0.4%
2022+63.8%$72.03 → $118.00
+63.8%
2021+19.0%$60.63 → $72.18
+19.0%
Best Year2022 · +63.8%
Worst Year2024 · -15.4%
Positive Years3 / 6
Avg Annual Return+14.3%
6Y Total Return+93.2%
6Y CAGR~+11.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0B
Petróleo Brasileiro S.A. - Petrobras
PBR
$17.75+0.00%
Mkt Cap $114.4BWhat If You Invested in COP?
If you invested $1,000 in COP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,467
Total Return+146.7%
CAGR~+9.4% / yr
Profit+$1,467
Based on Jun 8, 2016 · $47.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ConocoPhillips（COP）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $117.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COP 历史股价FMP 日线复权 OHLCV