COP: ConocoPhillips Historical Data

1988 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.6543

CLOSE 6.6668

Low

LOW 4.67

High

HIGH 8.62

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1988	5.4	5.44	5.2	5.44
01/05/1988	5.44	5.49	5.3	5.4
01/06/1988	5.4	5.54	5.35	5.49
01/07/1988	5.49	5.49	5.35	5.49
01/08/1988	5.44	5.44	5.01	5.06
01/11/1988	5.06	5.06	4.82	5.01
01/12/1988	5.01	5.01	4.82	4.91
01/13/1988	4.91	5.01	4.82	4.91
01/14/1988	4.91	5.01	4.87	4.91
01/15/1988	5.01	5.11	5.01	5.01
01/18/1988	5.01	5.06	4.91	5.01
01/19/1988	5.01	5.06	4.87	4.96
01/20/1988	4.96	4.96	4.67	4.82
01/21/1988	4.82	4.96	4.77	4.96
01/22/1988	4.96	5.06	4.91	5.06
01/25/1988	5.06	5.25	4.91	5.2
01/26/1988	5.2	5.2	5.06	5.11
01/27/1988	5.11	5.3	5.11	5.3
01/28/1988	5.3	5.59	5.3	5.59
01/29/1988	5.59	5.64	5.4	5.49
02/01/1988	5.49	5.49	5.2	5.35
02/02/1988	5.35	5.44	5.25	5.44
02/03/1988	5.44	5.59	5.35	5.4
02/04/1988	5.4	5.54	5.3	5.49
02/05/1988	5.49	5.59	5.49	5.49
02/08/1988	5.49	5.49	5.35	5.4
02/09/1988	5.4	5.4	5.3	5.4
02/10/1988	5.4	5.59	5.3	5.59
02/11/1988	5.59	5.59	5.44	5.54
02/12/1988	5.54	5.59	5.44	5.54
02/16/1988	5.49	5.49	5.35	5.49
02/17/1988	5.49	5.54	5.4	5.4
02/18/1988	5.4	5.54	5.35	5.49
02/19/1988	5.49	5.88	5.49	5.88
02/22/1988	5.88	5.88	5.78	5.88
02/23/1988	5.83	5.83	5.59	5.73
02/24/1988	5.73	5.73	5.54	5.54
02/25/1988	5.54	5.69	5.25	5.3
02/26/1988	5.3	5.49	5.3	5.49
02/29/1988	5.49	5.78	5.44	5.78
03/01/1988	5.73	5.73	5.44	5.64
03/02/1988	5.59	5.59	5.49	5.54
03/03/1988	5.54	5.73	5.54	5.73
03/04/1988	5.73	5.78	5.64	5.73
03/07/1988	5.73	5.83	5.64	5.73
03/08/1988	5.78	5.97	5.78	5.93
03/09/1988	5.97	6.07	5.97	6.07
03/10/1988	6.07	6.12	5.88	5.88
03/11/1988	5.93	6.5	5.93	6.36
03/14/1988	6.36	6.41	6.12	6.22
03/15/1988	6.22	6.31	6.12	6.17
03/16/1988	6.17	6.26	6.07	6.26
03/17/1988	6.26	6.89	6.22	6.89
03/18/1988	6.89	7.03	6.55	6.89
03/21/1988	6.89	6.94	6.65	6.79
03/22/1988	6.75	6.75	6.46	6.5
03/23/1988	6.5	6.89	6.46	6.84
03/24/1988	6.65	6.65	6.41	6.55
03/25/1988	6.55	6.55	6.36	6.41
03/28/1988	6.31	6.31	6.12	6.31
03/29/1988	6.31	6.41	6.22	6.31
03/30/1988	6.31	6.55	6.26	6.31
03/31/1988	6.31	6.6	6.26	6.6
04/04/1988	6.6	6.7	6.41	6.46
04/05/1988	6.46	6.46	6.17	6.31
04/06/1988	6.31	6.75	6.26	6.7
04/07/1988	6.7	6.75	6.6	6.7
04/08/1988	6.7	7.13	6.65	7.13
04/11/1988	7.13	7.23	6.99	7.08
04/12/1988	7.08	7.18	6.94	7.13
04/13/1988	7.13	7.18	7.03	7.08
04/14/1988	7.08	7.13	6.6	6.65
04/15/1988	6.65	6.79	6.41	6.79
04/18/1988	6.79	6.94	6.79	6.79
04/19/1988	6.79	7.03	6.7	6.84
04/20/1988	6.84	6.99	6.65	6.65
04/21/1988	6.65	6.79	6.55	6.65
04/22/1988	6.65	6.75	6.6	6.7
04/25/1988	6.7	6.84	6.7	6.79
04/26/1988	6.79	6.94	6.75	6.89
04/27/1988	6.89	6.94	6.84	6.94
04/28/1988	6.94	6.94	6.75	6.75
04/29/1988	6.75	6.99	6.75	6.89
05/02/1988	6.84	6.84	6.75	6.84
05/03/1988	6.84	6.89	6.79	6.79
05/04/1988	6.79	6.94	6.79	6.84
05/05/1988	6.84	7.08	6.84	7.03
05/06/1988	7.03	7.08	6.89	6.99
05/09/1988	6.94	6.94	6.7	6.79
05/10/1988	6.79	6.84	6.6	6.7
05/11/1988	6.65	6.65	6.46	6.5
05/12/1988	6.5	6.6	6.46	6.5
05/13/1988	6.5	6.6	6.5	6.55
05/16/1988	6.55	6.65	6.5	6.6
05/17/1988	6.6	6.7	6.46	6.5
05/18/1988	6.5	6.6	6.36	6.41
05/19/1988	6.41	6.46	6.26	6.36
05/20/1988	6.36	6.41	6.26	6.26
05/23/1988	6.26	6.41	6.17	6.22
05/24/1988	6.22	6.36	6.22	6.36
05/25/1988	6.41	6.6	6.41	6.46
05/26/1988	6.46	6.55	6.41	6.46
05/27/1988	6.46	6.5	6.41	6.46
05/31/1988	6.46	6.7	6.46	6.65
06/01/1988	6.65	6.75	6.6	6.7
06/02/1988	6.7	6.75	6.6	6.7
06/03/1988	6.7	6.75	6.65	6.65
06/06/1988	6.65	6.75	6.65	6.7
06/07/1988	6.7	6.79	6.65	6.7
06/08/1988	6.7	6.79	6.65	6.75
06/09/1988	6.75	6.79	6.7	6.7
06/10/1988	6.7	6.79	6.7	6.7
06/13/1988	6.7	6.94	6.65	6.75
06/14/1988	6.75	6.89	6.75	6.84
06/15/1988	6.84	6.89	6.75	6.89
06/16/1988	6.79	6.79	6.65	6.65
06/17/1988	6.65	6.79	6.6	6.65
06/20/1988	6.65	6.65	6.6	6.6
06/21/1988	6.6	6.7	6.55	6.65
06/22/1988	6.65	6.79	6.55	6.6
06/23/1988	6.6	6.65	6.46	6.5
06/24/1988	6.46	6.46	6.26	6.41
06/27/1988	6.41	6.41	6.31	6.36
06/28/1988	6.36	6.41	6.31	6.36
06/29/1988	6.36	6.41	6.22	6.26
06/30/1988	6.17	6.17	5.93	6.07
07/01/1988	6.07	6.12	6.02	6.02
07/05/1988	6.02	6.31	6.02	6.26
07/06/1988	6.26	6.46	6.12	6.22
07/07/1988	6.22	6.41	6.17	6.22
07/08/1988	6.22	6.22	6.02	6.17
07/11/1988	6.17	6.22	6.07	6.17
07/12/1988	6.17	6.26	6.02	6.12
07/13/1988	6.12	6.17	6.12	6.17
07/14/1988	6.17	6.17	6.07	6.17
07/15/1988	6.17	6.26	6.12	6.22
07/18/1988	6.31	6.65	6.31	6.65
07/19/1988	6.6	6.6	6.46	6.5
07/20/1988	6.5	6.6	6.46	6.55
07/21/1988	6.55	6.55	6.41	6.46
07/22/1988	6.46	6.5	6.41	6.46
07/25/1988	6.41	6.41	6.26	6.36
07/26/1988	6.36	6.6	6.36	6.55
07/27/1988	6.55	6.75	6.55	6.6
07/28/1988	6.6	6.75	6.6	6.7
07/29/1988	6.7	6.79	6.7	6.79
08/01/1988	6.79	6.84	6.7	6.79
08/02/1988	6.79	6.84	6.7	6.79
08/03/1988	6.79	6.84	6.7	6.84
08/04/1988	6.84	6.84	6.7	6.7
08/05/1988	6.7	6.89	6.7	6.89
08/08/1988	6.89	6.89	6.7	6.7
08/09/1988	6.7	6.79	6.55	6.65
08/10/1988	6.65	6.65	6.5	6.55
08/11/1988	6.55	6.6	6.46	6.6
08/12/1988	6.6	6.75	6.55	6.7
08/15/1988	6.7	6.7	6.46	6.46
08/16/1988	6.46	6.65	6.41	6.55
08/17/1988	6.55	6.7	6.55	6.65
08/18/1988	6.65	6.65	6.55	6.65
08/19/1988	6.65	6.65	6.5	6.55
08/22/1988	6.55	6.6	6.46	6.46
08/23/1988	6.46	6.55	6.26	6.36
08/24/1988	6.36	6.41	6.31	6.41
08/25/1988	6.41	6.41	6.31	6.36
08/26/1988	6.36	6.46	6.36	6.41
08/29/1988	6.41	6.46	6.41	6.46
08/30/1988	6.46	6.55	6.41	6.5
08/31/1988	6.5	6.65	6.5	6.65
09/01/1988	6.65	6.79	6.6	6.65
09/02/1988	6.65	6.79	6.65	6.75
09/06/1988	6.7	6.7	6.55	6.7
09/07/1988	6.7	6.7	6.46	6.55
09/08/1988	6.55	6.6	6.46	6.46
09/09/1988	6.46	6.55	6.41	6.46
09/12/1988	6.5	6.7	6.5	6.7
09/13/1988	6.7	6.89	6.55	6.79
09/14/1988	6.79	6.99	6.65	6.99
09/15/1988	6.99	7.18	6.89	7.13
09/16/1988	7.13	7.47	7.03	7.37
09/19/1988	7.37	7.37	7.18	7.28
09/20/1988	7.28	7.61	7.18	7.52
09/21/1988	7.52	7.52	7.37	7.47
09/22/1988	7.47	7.47	7.23	7.32
09/23/1988	7.32	7.37	7.23	7.28
09/26/1988	7.28	7.32	7.18	7.23
09/27/1988	7.23	7.37	7.13	7.18
09/28/1988	7.18	7.42	7.13	7.37
09/29/1988	7.37	7.52	7.37	7.47
09/30/1988	7.47	7.47	7.23	7.32
10/03/1988	7.13	7.13	6.94	7.03
10/04/1988	7.08	7.47	7.08	7.42
10/05/1988	7.37	7.37	7.18	7.32
10/06/1988	7.32	7.52	7.28	7.42
10/07/1988	7.42	7.47	7.37	7.47
10/10/1988	7.47	7.76	7.42	7.76
10/11/1988	7.76	8.09	7.66	7.95
10/12/1988	7.95	8.62	7.81	8.62
10/13/1988	8.43	8.43	8.19	8.24
10/14/1988	8.24	8.24	7.9	8.09
10/17/1988	8.09	8.14	7.9	7.9
10/18/1988	7.9	8.09	7.9	8.09
10/19/1988	8.09	8.29	7.95	8.05
10/20/1988	8.05	8.24	8	8.09
10/21/1988	8.09	8.09	7.95	8.05
10/24/1988	8.05	8.34	7.9	8.24
10/25/1988	8.24	8.29	7.95	8
10/26/1988	8	8.14	7.95	8.05
10/27/1988	8	8	7.61	7.66
10/28/1988	7.66	7.81	7.61	7.71
10/31/1988	7.71	7.95	7.56	7.76
11/01/1988	7.76	7.81	7.61	7.71
11/02/1988	7.71	7.71	7.52	7.66
11/03/1988	7.66	7.71	7.56	7.56
11/04/1988	7.56	7.66	7.42	7.42
11/07/1988	7.37	7.37	7.23	7.32
11/08/1988	7.32	7.52	7.32	7.32
11/09/1988	7.32	7.42	7.32	7.37
11/10/1988	7.37	7.47	7.37	7.37
11/11/1988	7.37	7.42	7.18	7.18
11/14/1988	7.18	7.28	7.13	7.23
11/15/1988	7.23	7.32	7.13	7.23
11/16/1988	7.23	7.66	7.18	7.52
11/17/1988	7.52	7.52	7.37	7.47
11/18/1988	7.47	7.52	7.32	7.37
11/21/1988	7.32	7.32	7.13	7.23
11/22/1988	7.23	7.42	7.18	7.37
11/23/1988	7.42	7.56	7.42	7.52
11/25/1988	7.66	7.76	7.66	7.76
11/28/1988	7.76	7.85	7.61	7.61
11/29/1988	7.61	7.71	7.61	7.71
11/30/1988	7.71	7.76	7.66	7.71
12/01/1988	7.71	7.95	7.61	7.9
12/02/1988	7.9	7.9	7.76	7.85
12/05/1988	7.85	7.9	7.76	7.76
12/06/1988	7.76	7.95	7.76	7.9
12/07/1988	7.9	7.95	7.76	7.9
12/08/1988	7.9	7.95	7.76	7.81
12/09/1988	7.81	7.85	7.76	7.81
12/12/1988	7.81	7.81	7.66	7.71
12/13/1988	7.71	7.71	7.56	7.61
12/14/1988	7.61	7.71	7.56	7.61
12/15/1988	7.61	7.71	7.56	7.61
12/16/1988	7.61	7.71	7.56	7.71
12/19/1988	7.71	7.81	7.66	7.71
12/20/1988	7.71	7.81	7.66	7.66
12/21/1988	7.66	7.76	7.66	7.71
12/22/1988	7.71	7.76	7.56	7.61
12/23/1988	7.61	7.61	7.52	7.52
12/27/1988	7.52	7.61	7.47	7.47
12/28/1988	7.47	7.56	7.42	7.47
12/29/1988	7.47	7.56	7.47	7.47
12/30/1988	7.47	7.56	7.47	7.52

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

1988 Historical Chart

Average

Low

High