Home |
Free Dividend Report |
COP Dividend History |
COP Historical Stock Prices |
Preferred Stock Newsletter |
COP Options Chain |
COP Message Board |
ConocoPhillips (COP) has the following price history information. Looking back at COP historical stock prices for the last five trading days, on April 22, 2024, COP opened at $128.61, traded as high as $130.40 and as low as $126.94, and closed at $129.33. Trading volume was a total of 4.19M shares. On April 23, 2024, COP opened at $128.63, traded as high as $130.19 and as low as $127.73, and closed at $129.84. Trading volume was a total of 3.77M shares. On April 24, 2024, COP opened at $129.37, traded as high as $129.69 and as low as $128.29, and closed at $129.28. Trading volume was a total of 3.85M shares. On April 25, 2024, COP opened at $129.70, traded as high as $130.64 and as low as $128.30, and closed at $130.11. Trading volume was a total of 3.67M shares. On April 26, 2024, COP opened at $129.46, traded as high as $130.77 and as low as $128.86, and closed at $130.24. Trading volume was a total of 4.50M shares.
COP Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into ConocoPhillips shares, starting with a $10,000 purchase of COP, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $74.68 | ||
End price/share: | $130.24 | ||
Starting shares: | 133.90 | ||
Ending shares: | 185.95 | ||
Dividends reinvested/share: | $22.97 | ||
Total return: | 142.18% | ||
Average Annual Total Return: | 9.25% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $24,222.25 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/29/2014 | ||
End date: | 04/26/2024 | ||
Start price/share: | $74.68 | ||
End price/share: | $130.24 | ||
Dividends collected/share: | $22.97 | ||
Total return: | 105.15% | ||
Average Annual Total Return: | 7.45% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $20,514.65 | ||
Years: | 10.00 |
COP Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/22/2024 | $128.61 | $130.40 | $126.94 | $129.33 | 4.19M |
04/23/2024 | $128.63 | $130.19 | $127.73 | $129.84 | 3.77M |
04/24/2024 | $129.37 | $129.69 | $128.29 | $129.28 | 3.85M |
04/25/2024 | $129.70 | $130.64 | $128.30 | $130.11 | 3.67M |
04/26/2024 | $129.46 | $130.77 | $128.86 | $130.24 | 4.50M |
About ConocoPhillips |
ConocoPhillips is an independent exploration and production company which explores for, produces, transports and markets crude oil, bitumen, natural gas, liquefied natural gas and natural gas liquids. Co.'s segments are: Alaska, which operates in Alaska; Lower 48, which operates in the U.S. states and the Gulf of Mexico; Canada, which operates in Alberta and British Columbia, Canada; Europe, Middle East and North Africa, which includes operations located in the Norwegian sector of the North Sea, the Norwegian Sea, and terminalling operations in the U.K.; Asia Pacific, which operates in China, Indonesia, Malaysia and Australia; and Other International, which includes activities in Colombia. |
COP Historical Closing Prices | |
Date | Close |
04/22/2024 | $129.33 |
04/23/2024 | $129.84 |
04/24/2024 | $129.28 |
04/25/2024 | $130.11 |
04/26/2024 | $130.24 |
Energy Historical Prices |
COP is categorized under the Energy sector; below are some other companies in the same sector:
CPE Historical Stock Prices Also explore: COP shares outstanding history
Free COP Email Alerts:
|
COP Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.