Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ConocoPhillips logo
COP
ConocoPhillips
20:00:03
107.74 $
0.0000 (%0.00)
Previous Close: 111.21
Day Low₺107
Day High₺109.88
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

COP: ConocoPhillips Historical Data

1989 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.0266
CLOSE 9.0357

Low

LOW 7.37

High

HIGH 11.61
DATEOPENHIGHLOWCLOSE
01/03/19897.527.567.377.42
01/04/19897.477.617.477.61
01/05/19897.667.857.667.81
01/06/19897.858.057.857.95
01/09/19897.97.97.767.85
01/10/19897.857.97.767.9
01/11/19897.98.197.858.14
01/12/19898.148.198.058.05
01/13/19898.058.1488.09
01/16/19898.098.198.058.09
01/17/19898.098.248.058.09
01/18/19898.098.2488.24
01/19/19898.248.388.198.29
01/20/19898.298.438.248.43
01/23/19898.438.438.058.09
01/24/19898.098.348.058.24
01/25/19898.248.348.148.34
01/26/19898.348.348.248.29
01/27/19898.298.387.717.95
01/30/19897.957.957.717.9
01/31/19897.98.147.98.09
02/01/19898.098.248.058.05
02/02/19898.058.148.058.09
02/03/19898.098.297.818.19
02/06/19898.148.147.958
02/07/198988.097.98.05
02/08/19898.058.147.958
02/09/198988.247.98.05
02/10/19898.058.2488.14
02/13/19898.148.198.098.14
02/14/19898.148.248.098.09
02/15/19898.098.148.058.09
02/16/19898.098.1488.14
02/17/19898.148.298.098.29
02/21/19898.298.388.198.34
02/22/19898.348.538.248.24
02/23/19898.248.438.248.29
02/24/19898.298.298.198.24
02/27/19898.248.298.198.29
02/28/19898.298.348.198.24
03/01/19898.248.298.148.24
03/02/19898.248.348.198.29
03/03/19898.298.728.298.72
03/06/19898.728.968.678.96
03/07/19898.968.968.778.77
03/08/19898.778.878.678.77
03/09/19898.778.828.728.72
03/10/19898.729.018.588.72
03/13/19898.728.918.728.82
03/14/19898.828.878.728.87
03/15/19898.879.068.879.01
03/16/19899.019.28.969.15
03/17/19898.968.968.778.77
03/20/19898.778.778.588.67
03/21/19898.728.878.728.82
03/22/19898.828.918.628.72
03/23/19898.728.778.678.72
03/27/19898.728.828.678.77
03/28/19898.778.918.778.82
03/29/19898.828.878.778.82
03/30/19898.828.828.728.77
03/31/19898.778.918.728.82
04/03/19898.828.918.728.82
04/04/19898.828.828.728.77
04/05/19898.778.968.728.91
04/06/19898.878.878.678.67
04/07/19898.678.678.588.62
04/10/19898.628.678.588.62
04/11/19898.628.778.588.72
04/12/19898.779.018.778.96
04/13/19898.968.968.778.77
04/14/19898.828.918.828.87
04/17/19898.878.878.778.82
04/18/19898.828.968.828.96
04/19/19898.969.158.969.06
04/20/19899.069.38.879.25
04/21/19899.259.49.29.25
04/24/19899.259.39.069.15
04/25/19899.159.259.069.06
04/26/19899.069.259.069.25
04/27/19899.259.39.159.15
04/28/19899.159.28.969.06
05/01/19899.069.118.879.11
05/02/19899.119.29.069.06
05/03/19899.069.118.878.96
05/04/19898.969.068.918.91
05/05/19898.919.068.778.87
05/08/19898.878.878.728.72
05/09/19898.728.828.728.77
05/10/19898.778.778.678.67
05/11/19898.678.778.678.72
05/12/19898.728.918.728.72
05/15/19898.728.878.728.82
05/16/19898.828.918.778.87
05/17/19898.879.118.879.11
05/18/19899.119.158.968.96
05/19/19898.969.068.878.91
05/22/19898.918.968.828.91
05/23/19898.918.918.828.82
05/24/19898.829.018.828.91
05/25/19898.919.118.919.06
05/26/19899.069.259.069.2
05/30/19899.29.29.069.11
05/31/19899.119.159.019.06
06/01/19899.069.29.019.2
06/02/19899.29.39.159.2
06/05/19899.29.258.968.96
06/06/19898.969.068.968.96
06/07/19898.969.068.969.01
06/08/19898.968.968.778.82
06/09/19898.828.828.728.82
06/12/19898.828.828.678.82
06/13/19898.778.778.678.67
06/14/19898.728.968.728.91
06/15/19898.918.918.628.67
06/16/19898.678.918.628.77
06/19/19898.778.918.728.91
06/20/19898.919.018.878.87
06/21/19898.878.968.778.87
06/22/19898.878.918.778.87
06/23/19898.878.918.828.82
06/26/19898.828.878.728.77
06/27/19898.779.018.728.91
06/28/19898.918.968.728.91
06/29/19898.878.878.678.72
06/30/19898.728.728.148.38
07/03/19898.388.918.348.72
07/05/19898.678.678.588.58
07/06/19898.588.628.588.62
07/07/19898.628.918.588.87
07/10/19898.878.968.778.91
07/11/19898.969.118.969.01
07/12/19899.019.118.969.11
07/13/19899.119.159.019.06
07/14/19899.069.158.968.96
07/17/19898.969.068.969.06
07/18/19899.069.068.919.01
07/19/19899.019.118.879.01
07/20/19899.019.068.918.96
07/21/19898.969.118.919.06
07/24/19899.069.158.969.01
07/25/19899.019.018.678.72
07/26/19898.728.778.588.77
07/27/19898.828.918.828.91
07/28/19898.918.968.878.87
07/31/19898.878.918.778.82
08/01/19898.828.878.538.67
08/02/19898.678.678.438.62
08/03/19898.629.018.588.62
08/04/19898.628.728.588.67
08/07/19898.678.778.588.77
08/08/19898.778.918.778.91
08/09/19898.919.158.919.06
08/10/19899.069.118.969.11
08/11/19899.119.259.019.2
08/14/19899.29.29.119.2
08/15/19899.29.39.159.15
08/16/19899.159.29.119.15
08/17/19899.159.159.019.06
08/18/19899.069.159.019.11
08/21/19899.119.159.069.11
08/22/19899.119.119.019.01
08/23/19899.069.839.069.73
08/24/19899.8311.189.8310.84
08/25/198910.9911.6110.9911.37
08/28/198911.3711.3710.610.79
08/29/198910.7911.0810.511.03
08/30/198911.0311.0310.610.74
08/31/198910.7410.8410.510.74
09/01/198910.7410.8910.6510.84
09/05/198910.8410.8910.6510.7
09/06/198910.710.8910.510.65
09/07/198910.6510.7410.4110.6
09/08/198910.610.710.4610.65
09/11/198910.6510.710.510.6
09/12/198910.610.8910.5510.79
09/13/198910.7910.9910.610.6
09/14/198910.5510.5510.1210.26
09/15/198910.2610.319.7810.21
09/18/198910.2110.510.2110.5
09/19/198910.510.5510.0710.07
09/20/198910.3610.710.3610.36
09/21/198910.3610.4610.3110.46
09/22/198910.4610.610.4110.41
09/25/198910.3110.3110.0210.17
09/26/198910.1710.269.939.97
09/27/19899.9710.269.9310.21
09/28/198910.1210.129.739.88
09/29/19899.889.979.839.88
10/02/19899.8810.129.7810.07
10/03/198910.0710.3110.0710.26
10/04/198910.2610.3110.1710.21
10/05/198910.2110.2610.1210.17
10/06/198910.1710.610.1210.5
10/09/198910.510.710.510.65
10/10/198910.6510.6510.2610.46
10/11/198910.4110.4110.1710.31
10/12/198910.3110.3110.0710.12
10/13/198910.0210.028.968.96
10/16/19898.969.648.879.64
10/17/19899.499.499.159.35
10/18/19899.359.359.29.2
10/19/19899.259.599.259.49
10/20/19899.49.49.259.35
10/23/19899.359.48.878.91
10/24/19898.919.158.539.11
10/25/19898.968.968.678.87
10/26/19898.879.068.628.72
10/27/19898.728.728.248.72
10/30/19898.728.918.728.87
10/31/19898.879.158.879.06
11/01/19899.069.119.019.01
11/02/19899.019.118.728.77
11/03/19898.778.918.728.72
11/06/19898.728.828.588.67
11/07/19898.678.878.678.77
11/08/19898.778.918.728.82
11/09/19898.829.28.828.82
11/10/19898.778.778.588.67
11/13/19898.678.918.588.87
11/14/19898.878.878.728.72
11/15/19898.778.828.778.82
11/16/19898.828.828.678.77
11/17/19898.778.778.678.72
11/20/19898.728.728.488.58
11/21/19898.588.678.488.53
11/22/19898.538.678.488.53
11/24/19898.538.588.488.48
11/27/19898.488.728.488.72
11/28/19898.729.068.729.01
11/29/19899.019.118.919.06
11/30/19899.069.158.969.06
12/01/19899.069.258.969.2
12/04/19899.29.49.29.35
12/05/19899.359.49.159.2
12/06/19899.29.259.069.25
12/07/19899.259.498.919.15
12/08/19899.159.359.119.2
12/11/19899.29.499.159.44
12/12/19899.5410.079.549.97
12/13/19899.9710.219.889.97
12/14/19899.979.979.789.83
12/15/19899.839.939.689.83
12/18/19899.839.979.649.73
12/19/19899.739.789.549.59
12/20/19899.599.689.449.49
12/21/19899.499.649.359.44
12/22/19899.449.649.449.59
12/26/19899.649.789.649.78
12/27/19899.789.839.549.59
12/28/19899.599.739.599.64
12/29/19899.649.789.599.73