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

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.1632
CLOSE 10.1631

Low

LOW 8.67

High

HIGH 12
DATEOPENHIGHLOWCLOSE
01/02/19909.739.939.649.88
01/03/19909.889.939.689.68
01/04/19909.689.739.449.49
01/05/19909.499.549.39.4
01/08/19909.49.599.359.59
01/09/19909.549.549.39.4
01/10/19909.49.49.29.25
01/11/19909.39.449.39.35
01/12/19909.359.359.069.06
01/15/19909.069.29.069.2
01/16/19909.29.29.019.2
01/17/19909.29.259.069.11
01/18/19909.119.118.919.11
01/19/19909.119.359.019.25
01/22/19909.259.359.019.06
01/23/19909.069.158.878.91
01/24/19908.919.068.678.96
01/25/19908.969.158.919.06
01/26/19909.069.118.778.91
01/29/19909.019.159.019.15
01/30/19909.159.49.159.35
01/31/19909.49.649.49.59
02/01/19909.599.939.599.88
02/02/19909.8810.029.839.88
02/05/19909.889.979.739.88
02/06/19909.8810.029.889.97
02/07/19909.9710.079.8310.07
02/08/199010.0710.3610.0710.21
02/09/199010.2110.4110.2110.26
02/12/199010.2610.3110.1710.26
02/13/199010.2610.3110.0210.31
02/14/199010.3110.3110.1210.17
02/15/199010.1710.3610.1710.26
02/16/199010.2610.3110.2110.21
02/20/199010.1710.1710.0210.07
02/21/199010.0710.079.939.97
02/22/19909.9710.079.9310.02
02/23/19909.939.939.789.83
02/26/19909.839.889.689.88
02/27/19909.889.889.789.83
02/28/19909.839.889.789.83
03/01/19909.8310.029.789.83
03/02/19909.8310.029.7810.02
03/05/199010.0210.079.939.97
03/06/19909.9710.129.9710.12
03/07/199010.1210.2110.1210.17
03/08/199010.1710.1710.0710.17
03/09/199010.1210.129.889.88
03/12/19909.889.979.839.93
03/13/19909.939.939.789.83
03/14/19909.839.979.839.93
03/15/19909.9310.029.889.93
03/16/19909.9310.029.839.88
03/19/19909.839.839.549.73
03/20/19909.739.889.689.78
03/21/19909.789.939.739.83
03/22/19909.739.739.549.54
03/23/19909.599.739.599.73
03/26/19909.789.889.789.78
03/27/19909.789.939.789.93
03/28/19909.9310.029.889.93
03/29/19909.939.979.889.93
03/30/19909.9310.129.9310.02
04/02/199010.0210.179.9310.17
04/03/199010.2110.3610.2110.26
04/04/199010.2610.319.939.97
04/05/19909.9710.129.979.97
04/06/19909.9710.029.939.93
04/09/19909.9310.079.939.97
04/10/19909.9710.079.939.97
04/11/19909.939.939.599.78
04/12/19909.789.979.789.93
04/16/19909.939.979.789.78
04/17/19909.789.889.649.78
04/18/19909.789.839.689.73
04/19/19909.739.789.549.54
04/20/19909.549.599.449.49
04/23/19909.449.449.39.4
04/24/19909.49.649.49.49
04/25/19909.499.599.499.54
04/26/19909.549.689.549.64
04/27/19909.649.789.549.59
04/30/19909.599.649.159.59
05/01/19909.599.789.599.73
05/02/19909.739.789.739.78
05/03/19909.789.939.789.78
05/04/19909.789.939.789.88
05/07/19909.8810.029.789.97
05/08/19909.9710.129.9710.07
05/09/199010.0710.129.9710.07
05/10/199010.0710.3110.0710.26
05/11/199010.3110.510.3110.46
05/14/199010.4610.7410.4610.5
05/15/199010.510.7410.510.65
05/16/199010.6510.710.3610.5
05/17/199010.510.610.4610.46
05/18/199010.4610.510.3610.46
05/21/199010.4610.510.3610.41
05/22/199010.4610.6510.4610.46
05/23/199010.4110.4110.2610.36
05/24/199010.3610.3610.1710.21
05/25/199010.2110.2110.0710.17
05/29/199010.1710.4110.1210.41
05/30/199010.4110.4610.1710.17
05/31/199010.1710.4110.1710.36
06/01/199010.3610.4110.2110.21
06/04/199010.2110.3610.1710.31
06/05/199010.3110.4610.2110.31
06/06/199010.2610.269.9710.12
06/07/199010.1710.3110.1710.31
06/08/199010.3110.3110.0210.07
06/11/199010.0710.2610.0210.26
06/12/199010.2610.2610.1210.21
06/13/199010.2110.3110.1710.21
06/14/199010.1710.1710.1210.17
06/15/199010.1710.179.979.97
06/18/19909.979.979.789.88
06/19/19909.889.889.789.83
06/20/19909.839.979.689.97
06/21/19909.9710.029.739.78
06/22/19909.789.889.649.64
06/25/19909.649.739.499.59
06/26/19909.649.889.649.83
06/27/19909.9310.179.9310.12
06/28/199010.1210.179.9710.07
06/29/199010.0710.079.889.93
07/02/19909.9310.029.8810.02
07/03/199010.0210.2110.0210.17
07/05/199010.1710.269.9310.02
07/06/199010.0210.179.9310.07
07/09/199010.0710.129.889.93
07/10/19909.9310.079.8810.02
07/11/199010.0210.4610.0210.46
07/12/199010.4610.7410.4610.74
07/13/199010.7411.0810.7410.84
07/16/199010.8911.0310.8910.99
07/17/199010.9911.0810.8910.89
07/18/199010.8910.8910.610.6
07/19/199010.611.0810.5511.08
07/20/199011.0811.1310.9410.94
07/23/199010.9410.9910.610.84
07/24/199010.9911.1810.9911.08
07/25/199011.0811.1310.9910.99
07/26/199010.9910.9910.710.79
07/27/199010.7910.9910.7410.74
07/30/199010.7410.9410.610.89
07/31/199010.8911.2310.8911.13
08/01/199011.1311.1810.9411.08
08/02/199011.2311.7611.2311.42
08/03/199011.4211.811.2311.23
08/06/199011.661211.6611.95
08/07/199011.911.911.5211.76
08/08/199011.5211.5211.0811.23
08/09/199011.2311.2310.9911.03
08/10/199011.1311.4711.1311.37
08/13/199011.2711.2711.0811.13
08/14/199011.1311.2311.0811.13
08/15/199011.1311.1310.9410.99
08/16/199011.0811.3211.0811.23
08/17/199011.2311.4711.2311.32
08/20/199011.3211.4211.2711.42
08/21/199011.4211.4710.9910.99
08/22/199010.9911.1810.9411.08
08/23/199010.9910.9910.5510.6
08/24/199010.610.7910.3610.6
08/27/199010.610.7910.4610.55
08/28/199010.5510.7910.4110.74
08/29/199010.7410.7910.6510.7
08/30/199010.710.7410.610.7
08/31/199010.710.9410.710.94
09/04/199010.9410.9910.7910.84
09/05/199010.8411.0810.7411.08
09/06/199011.0811.3211.0811.18
09/07/199011.1811.1811.0811.13
09/10/199011.1311.1310.8910.94
09/11/199010.9410.9910.710.7
09/12/199010.710.9410.610.89
09/13/199010.8911.1310.8410.99
09/14/199010.9911.1310.9411.08
09/17/199011.0811.3711.0311.27
09/18/199011.2711.3211.1811.32
09/19/199011.3211.3211.2311.27
09/20/199011.2711.3211.1311.13
09/21/199011.1311.2310.8411.13
09/24/199011.1311.2711.0811.13
09/25/199011.1311.1810.7910.79
09/26/199010.7910.7910.4110.5
09/27/199010.4110.4110.0210.02
09/28/199010.0210.179.839.93
10/01/19909.9310.029.889.97
10/02/19909.9710.179.9710.12
10/03/199010.1210.4610.1210.31
10/04/199010.3110.510.2110.46
10/05/199010.3610.3610.0710.21
10/08/199010.2110.3110.1710.21
10/09/199010.2110.4610.2110.31
10/10/199010.3110.319.9710.07
10/11/199010.0210.029.549.68
10/12/19909.689.689.499.54
10/15/19909.549.939.29.73
10/16/19909.739.839.599.68
10/17/19909.739.979.739.83
10/18/19909.839.839.499.59
10/19/19909.5910.029.4910.02
10/22/199010.0210.029.789.83
10/23/19909.8310.029.839.93
10/24/19909.9310.029.889.97
10/25/199010.0210.1710.0210.02
10/26/199010.0210.179.889.97
10/29/19909.979.979.839.88
10/30/19909.889.889.739.78
10/31/19909.789.889.689.78
11/01/19909.8810.029.889.93
11/02/19909.9710.219.9710.21
11/05/199010.2110.2610.1210.26
11/06/199010.2610.2610.0210.02
11/07/199010.0210.029.789.83
11/08/19909.8810.079.8810.02
11/09/199010.0210.2110.0210.21
11/12/199010.2110.2610.0710.07
11/13/199010.0710.079.939.97
11/14/19909.9710.079.9310.02
11/15/199010.0210.079.889.93
11/16/19909.9310.079.9310.07
11/19/199010.0710.129.9310.12
11/20/199010.1210.2110.0710.12
11/21/199010.1210.2110.0710.21
11/23/199010.1710.1710.0210.07
11/26/199010.0710.2110.0710.21
11/27/199010.2110.2110.1210.21
11/28/199010.2110.2610.1210.17
11/29/199010.1710.2110.1210.12
11/30/199010.1210.5510.1210.55
12/03/199010.4610.4610.2110.26
12/04/199010.2610.2610.1210.21
12/05/199010.2110.3110.1710.26
12/06/199010.0710.079.8810.02
12/07/199010.0210.079.739.88
12/10/19909.889.889.689.78
12/11/19909.789.839.649.68
12/12/19909.689.789.499.54
12/13/19909.599.979.599.93
12/14/19909.9310.129.649.73
12/17/19909.739.839.739.78
12/18/19909.7810.079.6810.07
12/19/199010.0710.079.9710.07
12/20/199010.0710.079.9310.07
12/21/199010.0710.2110.0210.17
12/24/199010.1710.1710.0210.12
12/26/199010.1710.3610.1710.36
12/27/199010.3610.4610.2110.21
12/28/199010.2110.2110.0210.07
12/31/199010.0710.1210.0210.07