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

1991 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.0555
CLOSE 10.0487

Low

LOW 8.43

High

HIGH 11.37
DATEOPENHIGHLOWCLOSE
01/02/199110.0710.129.889.88
01/03/19919.889.939.599.64
01/04/19919.649.689.49.59
01/07/19919.599.649.499.59
01/08/19919.599.889.549.78
01/09/19919.789.839.549.64
01/10/19919.649.689.599.64
01/11/19919.649.689.49.44
01/14/19919.549.789.549.73
01/15/19919.739.839.689.73
01/16/19919.739.839.599.59
01/17/19919.599.739.449.54
01/18/19919.549.739.449.59
01/21/19919.549.549.49.44
01/22/19919.499.739.499.68
01/23/19919.6810.029.6810.02
01/24/199110.0210.079.9310.02
01/25/199110.0210.1710.0210.12
01/28/199110.1210.319.939.93
01/29/19919.9310.029.889.93
01/30/19919.9310.029.789.83
01/31/19919.839.889.789.83
02/01/19919.8310.029.7310.02
02/04/19919.979.979.839.88
02/05/19919.8810.029.839.97
02/06/19919.9710.559.9310.5
02/07/199110.510.710.2610.36
02/08/199110.3610.5510.2110.55
02/11/199110.5510.7910.510.74
02/12/199110.7410.9410.610.94
02/13/199110.9411.0310.7410.99
02/14/199110.9410.9410.710.89
02/15/199110.8910.8910.510.7
02/19/199110.610.610.4110.5
02/20/199110.510.5510.3110.55
02/21/199110.5510.5510.2610.31
02/22/199110.2610.269.9310.02
02/25/199110.0210.129.839.88
02/26/19919.8810.219.8810.21
02/27/199110.2610.710.2610.55
02/28/199110.5510.710.510.55
03/01/199110.5510.7910.4610.79
03/04/199110.7910.8410.6510.65
03/05/199110.711.0810.710.99
03/06/199111.0311.2311.0311.13
03/07/199111.1311.3210.9410.94
03/08/199110.9411.0310.7910.89
03/11/199110.8410.8410.510.55
03/12/199110.5510.610.510.6
03/13/199110.610.7910.5510.74
03/14/199110.7410.8910.7410.79
03/15/199110.7910.9410.7910.84
03/18/199110.8410.8910.6510.74
03/19/199110.7411.0810.6510.99
03/20/199111.0311.2311.0311.13
03/21/199111.1311.1810.9410.94
03/22/199110.9411.0810.9411.08
03/25/199111.0811.2711.0811.18
03/26/199111.1811.1811.0311.08
03/27/199111.0811.1810.8410.89
03/28/199110.8910.9410.7410.84
04/01/199110.8410.8410.710.7
04/02/199110.710.9410.710.94
04/03/199110.8910.8910.5510.55
04/04/199110.5510.6510.3110.46
04/05/199110.4610.510.3610.41
04/08/199110.4110.610.4110.6
04/09/199110.610.8410.4110.46
04/10/199110.4610.6510.4110.46
04/11/199110.510.9410.510.89
04/12/199110.8910.9410.710.84
04/15/199110.8410.9910.710.79
04/16/199110.7910.9410.710.94
04/17/199110.9411.2310.9411.13
04/18/199111.1311.2711.0811.18
04/19/199111.1811.3711.1311.18
04/22/199111.1811.3711.0811.08
04/23/199111.0811.3710.9911.03
04/24/199111.0311.1310.8410.94
04/25/199110.9411.0310.710.84
04/26/199110.8410.9410.7410.89
04/29/199110.8910.9910.7410.74
04/30/199110.7410.8410.510.55
05/01/199110.5510.6510.4110.6
05/02/199110.610.610.4110.5
05/03/199110.510.5510.3610.55
05/06/199110.5510.710.4110.5
05/07/199110.510.6510.510.55
05/08/199110.5510.610.4110.5
05/09/199110.510.6510.4610.65
05/10/199110.6510.6510.2110.31
05/13/199110.3110.4610.1210.31
05/14/199110.1710.179.9710.02
05/15/19919.839.839.549.64
05/16/19919.649.939.649.93
05/17/19919.889.889.739.78
05/20/19919.789.889.739.83
05/21/19919.839.889.739.78
05/22/19919.789.839.499.68
05/23/19919.689.739.599.68
05/24/19919.689.889.649.88
05/28/19919.889.939.739.83
05/29/19919.839.939.739.78
05/30/19919.8810.129.8810.12
05/31/199110.1710.610.1710.6
06/03/199110.610.7910.4110.5
06/04/199110.510.510.2610.26
06/05/199110.2610.3610.1710.36
06/06/199110.3610.6510.3610.6
06/07/199110.610.710.3610.36
06/10/199110.3610.4110.1210.12
06/11/199110.2110.3610.2110.21
06/12/199110.2110.2110.0710.12
06/13/199110.1210.3110.1210.17
06/14/199110.1710.4110.1210.12
06/17/199110.1210.129.939.97
06/18/19919.9710.129.8810.07
06/19/199110.0710.129.789.78
06/20/19919.789.839.599.59
06/21/19919.649.789.649.68
06/24/19919.689.889.599.83
06/25/19919.839.979.739.73
06/26/19919.739.789.689.73
06/27/19919.789.889.789.88
06/28/19919.839.839.649.83
07/01/19919.9310.129.9310.02
07/02/199110.0210.079.939.97
07/03/19919.939.939.789.83
07/05/19919.839.889.789.88
07/08/19919.889.939.649.93
07/09/19919.939.939.599.64
07/10/19919.649.739.549.54
07/11/19919.549.649.259.35
07/12/19919.359.549.29.54
07/15/19919.549.649.449.59
07/16/19919.649.939.649.93
07/17/199110.0210.2610.0210.26
07/18/199110.2610.2610.0210.26
07/19/199110.2610.3610.1710.31
07/22/199110.3110.4110.2610.36
07/23/199110.3610.4110.0710.07
07/24/199110.1210.2610.1210.12
07/25/199110.1210.1710.0710.17
07/26/199110.1710.3110.1710.21
07/29/199110.2110.2610.0710.26
07/30/199110.2610.4110.2110.41
07/31/199110.4110.4110.2610.36
08/01/199110.3610.4110.2110.31
08/02/199110.3110.4110.2610.31
08/05/199110.2110.2110.1210.17
08/06/199110.1710.1710.0210.17
08/07/199110.1710.2610.0210.07
08/08/199110.0710.079.789.83
08/09/19919.839.939.789.78
08/12/19919.789.839.789.78
08/13/19919.789.979.789.78
08/14/19919.789.889.789.78
08/15/19919.789.939.789.83
08/16/19919.839.889.599.73
08/19/19919.739.839.49.59
08/20/19919.599.689.499.59
08/21/19919.649.839.649.83
08/22/19919.839.939.739.78
08/23/19919.8810.079.889.97
08/26/19919.9710.029.889.93
08/27/19919.9310.079.9310.02
08/28/199110.0210.219.9710.17
08/29/199110.1710.2610.0710.21
08/30/199110.2110.3610.2110.36
09/03/199110.3610.4110.2110.31
09/04/199110.3110.3110.2110.31
09/05/199110.3110.3610.1710.17
09/06/199110.1710.2110.1210.17
09/09/199110.1710.69.9710.6
09/10/199110.4610.469.9710.02
09/11/199110.0210.129.9310.02
09/12/199110.0210.029.789.88
09/13/19919.889.889.599.64
09/16/19919.649.889.649.88
09/17/19919.8810.029.839.93
09/18/19919.9310.179.9310.07
09/19/199110.0710.1710.0210.12
09/20/199110.1210.1710.0710.12
09/23/199110.1210.3110.0210.07
09/24/199110.0710.219.9710.12
09/25/199110.1210.2610.0710.12
09/26/199110.1210.179.979.97
09/27/19919.9710.079.9310.07
09/30/199110.0710.2110.0210.12
10/01/199110.1210.1710.0210.17
10/02/199110.1710.2110.0710.17
10/03/199110.1710.1710.0210.07
10/04/199110.0710.129.939.97
10/07/19919.9710.029.739.78
10/08/19919.8310.029.839.97
10/09/199110.0210.2110.0210.17
10/10/199110.1710.2110.0710.12
10/11/199110.1210.2110.0210.17
10/14/199110.1710.4610.1710.46
10/15/199110.4610.5510.3610.46
10/16/199110.510.710.510.55
10/17/199110.510.510.2610.41
10/18/199110.4110.510.3610.46
10/21/199110.4610.5510.3610.5
10/22/199110.510.610.3110.36
10/23/199110.3610.4110.2110.41
10/24/199110.3610.3610.1710.31
10/25/199110.3110.3610.0710.21
10/28/199110.2110.510.2110.41
10/29/199110.4110.5510.3610.5
10/30/199110.510.510.3610.36
10/31/199110.3610.3610.0710.17
11/01/199110.1710.3110.0710.21
11/04/199110.1210.129.9710.12
11/05/199110.1210.2110.0710.12
11/06/199110.1210.129.9710.02
11/07/199110.0210.079.889.88
11/08/19919.9310.079.939.97
11/11/19919.9710.029.939.93
11/12/19919.939.979.839.83
11/13/19919.839.889.789.78
11/14/19919.789.839.689.68
11/15/19919.689.789.499.49
11/18/19919.499.649.49.44
11/19/19919.49.49.159.4
11/20/19919.49.499.159.15
11/21/19919.159.28.918.91
11/22/19918.919.118.878.91
11/25/19918.918.968.828.82
11/26/19918.828.918.538.67
11/27/19918.678.778.678.72
11/29/19918.728.828.628.77
12/02/19918.678.968.678.96
12/03/19918.918.968.628.72
12/04/19918.728.878.678.67
12/05/19918.678.728.628.62
12/06/19918.678.828.628.67
12/09/19918.778.778.628.67
12/10/19918.728.778.628.67
12/11/19918.678.728.588.67
12/12/19918.728.778.678.72
12/13/19918.828.828.588.67
12/16/19918.728.778.678.72
12/17/19918.778.828.588.58
12/18/19918.678.678.538.67
12/19/19918.678.678.438.48
12/20/19918.828.828.588.72
12/23/19918.829.018.828.96
12/24/19918.968.968.728.82
12/26/19918.828.878.778.87
12/27/19918.878.918.828.87
12/30/19918.879.068.829.06
12/31/19919.119.359.069.25