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

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.6738
CLOSE 9.6804

Low

LOW 8.48

High

HIGH 11.13
DATEOPENHIGHLOWCLOSE
01/02/19929.259.49.119.4
01/03/19929.359.449.29.4
01/06/19929.359.359.159.15
01/07/19929.159.28.918.91
01/08/19928.828.968.778.82
01/09/19928.828.878.678.77
01/10/19928.728.778.628.77
01/13/19928.879.018.828.96
01/14/19929.019.38.969.3
01/15/19929.259.49.29.4
01/16/19929.359.49.29.35
01/17/19929.49.689.49.59
01/20/19929.599.599.449.54
01/21/19929.649.649.259.54
01/22/19929.449.449.39.3
01/23/19929.39.359.29.25
01/24/19929.359.449.39.4
01/27/19929.449.449.259.35
01/28/19929.359.499.159.25
01/29/19929.259.359.29.25
01/30/19929.259.39.159.25
01/31/19929.259.39.069.11
02/03/19928.969.018.878.96
02/04/19928.918.968.728.77
02/05/19928.828.878.778.77
02/06/19928.828.918.588.67
02/07/19928.678.878.628.87
02/10/19928.969.118.969.01
02/11/19929.159.28.828.87
02/12/19928.919.158.879.11
02/13/19929.29.39.019.15
02/14/19929.159.28.968.96
02/18/19928.918.918.828.82
02/19/19928.828.968.778.82
02/20/19928.778.828.678.67
02/21/19928.728.728.538.53
02/24/19928.538.628.488.62
02/25/19928.588.678.488.58
02/26/19928.629.068.589.01
02/27/19929.019.068.918.96
02/28/19929.019.068.828.87
03/02/19928.878.918.778.87
03/03/19928.878.968.828.96
03/04/19928.968.968.828.87
03/05/19928.919.068.828.87
03/06/19928.878.918.678.72
03/09/19928.828.878.778.77
03/10/19928.828.878.778.87
03/11/19928.878.968.828.82
03/12/19928.829.068.829.06
03/13/19929.119.259.019.15
03/16/19929.119.159.019.06
03/17/19929.069.119.019.06
03/18/19929.119.119.019.06
03/19/19929.119.118.878.91
03/20/19928.969.28.969.2
03/23/19929.29.259.019.11
03/24/19929.119.159.069.06
03/25/19929.069.118.968.96
03/26/19929.019.119.019.06
03/27/19928.919.018.878.87
03/30/19928.918.968.878.87
03/31/19928.919.018.878.96
04/01/19928.879.28.828.82
04/02/19928.878.878.678.67
04/03/19928.729.28.679.2
04/06/19929.29.599.29.54
04/07/19929.449.449.159.15
04/08/19929.069.159.019.11
04/09/19929.29.29.069.2
04/10/19929.259.259.119.15
04/13/19929.29.39.159.25
04/14/19929.259.39.29.25
04/15/19929.359.359.29.35
04/16/19929.259.359.29.35
04/20/19929.39.48.968.96
04/21/19928.969.158.969.11
04/22/19929.069.118.878.87
04/23/19928.918.968.828.91
04/24/19928.969.258.879.06
04/27/19929.069.39.019.3
04/28/19929.259.499.259.49
04/29/19929.499.499.119.3
04/30/19929.39.599.259.59
05/01/19929.549.599.449.49
05/04/19929.499.689.449.59
05/05/19929.599.889.599.73
05/06/19929.839.939.739.73
05/07/19929.689.739.599.68
05/08/19929.689.689.599.59
05/11/19929.599.649.49.64
05/12/19929.649.689.499.54
05/13/19929.549.549.49.44
05/14/19929.449.449.39.4
05/15/19929.359.549.359.4
05/18/19929.49.599.49.54
05/19/19929.549.549.449.54
05/20/19929.499.549.49.49
05/21/19929.499.649.49.59
05/22/19929.599.689.499.68
05/26/19929.9310.419.8810.26
05/27/199210.1710.219.939.97
05/28/19929.9710.079.8310.07
05/29/19929.9710.079.839.88
06/01/19929.839.939.739.93
06/02/19929.939.939.739.78
06/03/19929.6810.029.689.97
06/04/199210.0210.029.939.97
06/05/199210.0210.129.8810.12
06/08/199210.0710.1710.0210.12
06/09/199210.1210.3110.1210.31
06/10/199210.2110.3110.1710.21
06/11/199210.3110.3110.2110.26
06/12/199210.2610.3110.1710.21
06/15/199210.1210.2610.0710.07
06/16/199210.0710.129.939.97
06/17/19929.9710.129.889.93
06/18/19929.889.889.649.64
06/19/19929.789.939.739.93
06/22/19929.889.889.649.73
06/23/19929.839.889.739.88
06/24/19929.839.889.789.83
06/25/19929.889.939.789.78
06/26/19929.789.789.649.64
06/29/19929.599.649.599.64
06/30/19929.599.649.359.35
07/01/19929.359.449.39.44
07/02/19929.449.649.359.59
07/06/19929.599.689.549.64
07/07/19929.8310.079.789.97
07/08/19929.9710.319.9710.26
07/09/199210.2610.4110.1210.21
07/10/199210.2110.3610.1210.36
07/13/199210.2610.3110.1710.26
07/14/199210.2110.4610.1710.46
07/15/199210.4110.4110.2110.21
07/16/199210.1210.3610.1210.31
07/17/199210.2610.3110.1710.31
07/20/199210.2610.4110.2110.41
07/21/199210.3610.4110.2610.36
07/22/199210.4110.510.3110.46
07/23/199210.510.510.3610.5
07/24/199210.4610.4610.3110.41
07/27/199210.3610.4610.2610.26
07/28/199210.2610.3610.2610.36
07/29/199210.4110.6510.4110.6
07/30/199210.510.7410.4110.7
07/31/199210.6510.7410.610.7
08/03/199210.4610.7410.4610.7
08/04/199210.710.710.4110.5
08/05/199210.5510.610.510.55
08/06/199210.5510.610.3110.31
08/07/199210.3610.5510.3110.5
08/10/199210.3110.5510.2610.5
08/11/199210.510.8410.4610.79
08/12/199210.7910.8910.6510.79
08/13/199210.7911.0810.7410.94
08/14/199210.9411.0310.8910.99
08/17/199210.9411.0310.7911.03
08/18/199210.9911.1310.9911.08
08/19/199211.0811.0810.9911.08
08/20/199210.8910.9410.6510.94
08/21/199210.9910.9910.6510.79
08/24/199210.610.7410.610.74
08/25/199210.710.7910.710.74
08/26/199210.7410.7910.5510.74
08/27/199210.7910.8910.6510.84
08/28/199210.7410.7410.510.6
08/31/199210.610.7410.610.7
09/01/199210.710.710.4610.6
09/02/199210.610.710.5510.65
09/03/199210.6510.7910.6510.74
09/04/199210.7410.8410.7410.74
09/08/199210.7910.7910.6510.7
09/09/199210.710.7410.610.65
09/10/199210.6510.8910.6510.89
09/11/199210.8410.8910.7910.84
09/14/199210.8910.8910.7410.79
09/15/199210.7410.7410.610.65
09/16/199210.610.8410.610.74
09/17/199210.7910.9410.7410.74
09/18/199210.7410.7410.3110.41
09/21/199210.510.610.4610.46
09/22/199210.4610.610.4610.55
09/23/199210.5510.8410.510.84
09/24/199210.8410.8410.7410.74
09/25/199210.7910.7910.5510.65
09/28/199210.610.7910.610.79
09/29/199210.7410.8410.6510.79
09/30/199210.710.7410.610.6
10/01/199210.710.710.4610.65
10/02/199210.6510.7410.510.6
10/05/199210.610.610.2110.55
10/06/199210.5510.5510.3110.41
10/07/199210.3610.4110.1710.17
10/08/199210.0210.179.549.54
10/09/19928.969.48.919.25
10/12/19929.29.49.159.35
10/13/19929.49.549.39.54
10/14/19929.649.649.549.54
10/15/19929.599.689.599.64
10/16/19929.649.889.599.88
10/19/19929.8310.029.8310.02
10/20/199210.0210.079.789.78
10/21/19929.739.789.499.78
10/22/19929.599.689.359.49
10/23/19929.549.939.549.83
10/26/19929.939.939.739.88
10/27/19929.889.889.739.73
10/28/19929.739.789.689.73
10/29/19929.739.739.649.73
10/30/19929.739.739.499.64
11/02/19929.449.599.49.54
11/03/19929.549.549.159.2
11/04/19929.29.29.069.15
11/05/19929.29.359.159.35
11/06/19929.359.49.259.3
11/09/19929.39.49.259.35
11/10/19929.359.49.259.3
11/11/19929.39.499.259.49
11/12/19929.499.549.39.3
11/13/19929.39.39.159.25
11/16/19929.259.39.159.15
11/17/19929.29.259.159.25
11/18/19929.259.359.29.25
11/19/19929.259.39.159.25
11/20/19929.359.49.39.35
11/23/19929.259.359.29.25
11/24/19929.39.359.069.06
11/25/19929.119.259.119.15
11/27/19929.159.159.119.15
11/30/19929.119.359.119.25
12/01/19929.29.259.119.2
12/02/19929.119.158.918.96
12/03/19928.969.018.918.96
12/04/19929.069.158.969.06
12/07/19929.119.359.119.3
12/08/19929.359.449.359.4
12/09/19929.359.49.39.3
12/10/19929.39.449.29.35
12/11/19929.359.449.359.4
12/14/19929.449.499.359.44
12/15/19929.49.49.259.35
12/16/19929.49.549.49.54
12/17/19929.599.649.549.59
12/18/19929.739.889.689.88
12/21/19929.839.889.739.78
12/22/19929.839.839.599.59
12/23/19929.689.839.649.78
12/24/19929.789.839.649.73
12/28/19929.789.789.549.59
12/29/19929.649.789.599.73
12/30/19929.649.689.549.59
12/31/19929.599.689.599.68