COP: ConocoPhillips Historical Data

1996 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 15.3872

CLOSE 15.3974

Low

LOW 12

High

HIGH 17.68

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1996	13.15	13.25	12.96	13.11
01/03/1996	13.15	13.3	13.11	13.2
01/04/1996	13.11	13.44	13.11	13.35
01/05/1996	13.35	13.44	13.2	13.35
01/08/1996	13.39	13.44	13.35	13.35
01/09/1996	13.35	13.44	13.2	13.25
01/10/1996	13.15	13.2	12.77	12.77
01/11/1996	12.86	12.86	12.67	12.77
01/12/1996	12.77	12.77	12.58	12.58
01/15/1996	12.67	12.67	12.43	12.48
01/16/1996	12.48	12.53	12.33	12.43
01/17/1996	12.43	12.58	12.38	12.38
01/18/1996	12.43	12.43	12.29	12.33
01/19/1996	12.24	12.38	12.24	12.33
01/22/1996	12.38	12.43	12.29	12.33
01/23/1996	12.29	12.33	12.24	12.29
01/24/1996	12.24	12.29	12	12.14
01/25/1996	12.19	12.53	12.19	12.43
01/26/1996	12.48	12.72	12.38	12.62
01/29/1996	12.58	12.82	12.53	12.77
01/30/1996	12.72	12.72	12.58	12.58
01/31/1996	12.53	12.62	12.48	12.62
02/01/1996	12.67	12.86	12.67	12.86
02/02/1996	12.86	12.91	12.72	12.72
02/05/1996	12.77	12.86	12.72	12.82
02/06/1996	12.77	12.77	12.48	12.53
02/07/1996	12.58	12.77	12.58	12.67
02/08/1996	12.67	12.72	12.48	12.58
02/09/1996	12.58	13.01	12.58	12.96
02/12/1996	12.96	13.25	12.96	13.2
02/13/1996	13.2	13.39	13.15	13.3
02/14/1996	13.2	13.25	13.15	13.15
02/15/1996	13.15	13.44	13.11	13.44
02/16/1996	13.44	13.44	13.2	13.39
02/20/1996	13.25	13.54	13.11	13.15
02/21/1996	13.2	13.49	13.2	13.4
02/22/1996	13.59	13.68	13.39	13.64
02/23/1996	13.64	13.68	13.39	13.59
02/26/1996	13.49	13.64	13.39	13.49
02/27/1996	13.78	13.83	13.49	13.64
02/28/1996	13.78	13.78	13.59	13.64
02/29/1996	13.49	13.59	13.39	13.49
03/01/1996	13.64	13.68	13.39	13.68
03/04/1996	13.73	13.97	13.73	13.88
03/05/1996	13.92	14.07	13.83	14.07
03/06/1996	14.02	14.79	14.02	14.74
03/07/1996	14.65	14.65	14.41	14.45
03/08/1996	14.12	14.31	13.97	14.07
03/11/1996	13.97	14.5	13.97	14.41
03/12/1996	14.41	14.6	14.36	14.45
03/13/1996	14.5	14.89	14.45	14.89
03/14/1996	14.94	15.27	14.89	15.18
03/15/1996	15.13	15.13	14.98	15.03
03/18/1996	15.03	15.47	15.03	15.27
03/19/1996	15.37	15.37	15.08	15.18
03/20/1996	15.18	15.18	14.84	15.03
03/21/1996	15.08	15.27	14.98	15.18
03/22/1996	14.94	15.13	14.74	14.74
03/25/1996	14.74	14.84	14.55	14.7
03/26/1996	14.7	14.98	14.65	14.94
03/27/1996	14.98	15.23	14.94	15.18
03/28/1996	15.13	15.23	15.08	15.23
03/29/1996	15.27	15.27	15.13	15.23
04/01/1996	15.13	15.37	15.08	15.18
04/02/1996	15.27	15.66	15.23	15.51
04/03/1996	15.23	15.32	14.94	14.94
04/04/1996	15.03	15.37	14.94	15.27
04/08/1996	14.98	15.03	14.79	15.03
04/09/1996	15.03	15.42	15.01	15.27
04/10/1996	15.18	15.47	14.98	15.08
04/11/1996	15.08	15.23	14.65	15.13
04/12/1996	15.13	15.13	14.79	14.84
04/15/1996	14.89	15.13	14.89	15.13
04/16/1996	15.08	15.56	15.08	15.56
04/17/1996	15.51	15.56	15.23	15.27
04/18/1996	15.13	15.18	14.89	15.03
04/19/1996	15.03	15.27	14.94	15.13
04/22/1996	15.18	15.27	15.13	15.13
04/23/1996	15.18	15.61	15.18	15.56
04/24/1996	15.71	15.76	15.51	15.66
04/25/1996	15.66	15.76	15.61	15.66
04/26/1996	15.61	15.95	15.61	15.76
04/29/1996	15.76	16.14	15.76	16.04
04/30/1996	15.9	16	15.71	16
05/01/1996	15.85	15.85	15.47	15.51
05/02/1996	15.37	15.47	15.27	15.27
05/03/1996	15.32	15.37	15.23	15.27
05/06/1996	15.32	15.32	14.94	15.03
05/07/1996	15.03	15.08	14.65	14.74
05/08/1996	14.65	15.03	14.55	14.98
05/09/1996	14.94	15.23	14.94	15.13
05/10/1996	15.13	15.13	14.89	14.94
05/13/1996	15.08	15.13	14.98	15.03
05/14/1996	15.18	15.27	15.08	15.23
05/15/1996	15.42	15.71	15.42	15.61
05/16/1996	15.47	15.56	15.27	15.32
05/17/1996	15.42	15.71	15.42	15.56
05/20/1996	15.61	16.14	15.47	16.04
05/21/1996	16	16.09	15.9	16.04
05/22/1996	16	16.43	16	16.43
05/23/1996	16.48	16.62	16.38	16.43
05/24/1996	16.38	16.53	16.29	16.43
05/28/1996	16.48	16.57	16.24	16.29
05/29/1996	16.29	16.33	15.85	16
05/30/1996	15.95	16.14	15.8	16.04
05/31/1996	16.04	16.09	15.9	16
06/03/1996	15.9	16	15.76	15.9
06/04/1996	16	16.14	16	16.04
06/05/1996	16.04	16.24	16	16.24
06/06/1996	16.24	16.29	15.85	15.95
06/07/1996	15.71	16.09	15.71	16.09
06/10/1996	16.09	16.14	15.9	16
06/11/1996	16	16.12	15.71	15.71
06/12/1996	15.61	15.71	15.47	15.56
06/13/1996	15.51	15.61	15.42	15.42
06/14/1996	15.37	15.42	15.27	15.27
06/17/1996	15.27	15.47	15.18	15.42
06/18/1996	15.37	15.37	15.27	15.32
06/19/1996	15.42	15.47	15.32	15.42
06/20/1996	15.47	15.51	15.37	15.51
06/21/1996	15.56	15.66	15.56	15.66
06/24/1996	15.66	15.85	15.63	15.85
06/25/1996	15.9	15.95	15.76	15.95
06/26/1996	15.95	16.04	15.85	15.9
06/27/1996	15.95	15.95	15.76	15.9
06/28/1996	16	16.19	15.95	16.14
07/01/1996	16.14	16.24	16.04	16.24
07/02/1996	16.29	16.33	16.19	16.33
07/03/1996	16.33	16.33	16.19	16.29
07/05/1996	16.09	16.24	16	16.19
07/08/1996	16.19	16.38	16.14	16.38
07/09/1996	16.38	16.62	16.38	16.53
07/10/1996	16.67	16.82	16.53	16.82
07/11/1996	16.96	17.01	16.62	16.86
07/12/1996	16.86	16.96	16.77	16.86
07/15/1996	16.77	16.82	16.62	16.72
07/16/1996	16.72	16.77	15.9	16.29
07/17/1996	16.33	16.38	15.9	16.04
07/18/1996	16.04	16.14	16	16.09
07/19/1996	16.19	16.29	16.09	16.14
07/22/1996	16.04	16.09	15.85	15.85
07/23/1996	15.85	16.04	15.8	15.85
07/24/1996	15.66	15.9	15.56	15.66
07/25/1996	15.76	15.85	15.71	15.76
07/26/1996	15.8	15.95	15.51	15.61
07/29/1996	15.61	15.71	15.51	15.56
07/30/1996	15.56	15.61	15.23	15.32
07/31/1996	15.18	15.37	15.13	15.23
08/01/1996	15.23	15.23	15.03	15.13
08/02/1996	15.23	15.23	14.98	15.08
08/05/1996	15.18	15.32	15.13	15.18
08/06/1996	15.23	15.3	15.08	15.27
08/07/1996	15.32	15.37	14.98	15.18
08/08/1996	15.18	15.23	15.03	15.23
08/09/1996	15.27	15.32	15.18	15.23
08/12/1996	15.18	15.42	15.18	15.37
08/13/1996	15.32	15.32	15.08	15.32
08/14/1996	15.23	15.42	15.18	15.37
08/15/1996	15.42	15.42	15.27	15.32
08/16/1996	15.37	15.71	15.32	15.66
08/19/1996	15.76	15.9	15.71	15.8
08/20/1996	15.76	15.95	15.76	15.85
08/21/1996	15.85	16	15.76	16
08/22/1996	16.04	16.19	16	16.19
08/23/1996	16.14	16.19	16.04	16.09
08/26/1996	16.04	16.04	15.9	16
08/27/1996	16	16.14	16	16.14
08/28/1996	16.14	16.14	16	16.09
08/29/1996	16	16.04	15.37	15.61
08/30/1996	15.66	15.66	15.27	15.61
09/03/1996	15.76	15.85	15.71	15.8
09/04/1996	15.76	15.8	15.42	15.51
09/05/1996	15.47	15.66	15.42	15.51
09/06/1996	15.61	15.76	15.47	15.76
09/09/1996	15.85	15.85	15.61	15.85
09/10/1996	15.76	15.88	15.66	15.8
09/11/1996	15.76	16.38	15.76	16.24
09/12/1996	16.33	16.33	16.14	16.29
09/13/1996	16.24	16.57	16.24	16.43
09/16/1996	16.33	16.38	16.29	16.33
09/17/1996	16.38	16.38	16.19	16.24
09/18/1996	16.24	16.33	16.24	16.24
09/19/1996	16.19	16.43	16.14	16.43
09/20/1996	16.53	16.62	16.48	16.57
09/23/1996	16.48	16.48	16.33	16.48
09/24/1996	16.48	16.67	16.43	16.53
09/25/1996	16.53	16.53	16.19	16.24
09/26/1996	16.29	16.29	16.04	16.19
09/27/1996	16.29	16.29	16.19	16.19
09/30/1996	16.19	16.48	16.19	16.48
10/01/1996	16.48	16.48	16.14	16.14
10/02/1996	16.38	16.43	16.24	16.29
10/03/1996	16.33	16.33	16.04	16.24
10/04/1996	16.24	16.57	16.24	16.57
10/07/1996	16.57	16.91	16.57	16.86
10/08/1996	16.96	17.06	16.67	16.67
10/09/1996	16.67	16.67	16.33	16.38
10/10/1996	16.43	16.43	16.24	16.29
10/11/1996	16.38	16.38	16.09	16.19
10/14/1996	16.19	16.53	16.19	16.38
10/15/1996	16.38	16.48	16.29	16.38
10/16/1996	16.38	16.38	16.14	16.14
10/17/1996	16.19	16.33	16.14	16.33
10/18/1996	16.38	16.67	16.33	16.62
10/21/1996	16.53	16.72	16.48	16.48
10/22/1996	16.48	16.48	16.29	16.33
10/23/1996	16.33	16.33	16.14	16.24
10/24/1996	16.38	16.43	16.24	16.24
10/25/1996	16.33	16.43	16.24	16.24
10/28/1996	16.29	16.43	15.9	16
10/29/1996	15.9	16.04	15.66	16.04
10/30/1996	16	16.04	15.85	15.85
10/31/1996	15.85	15.95	15.71	15.71
11/01/1996	15.9	15.9	15.47	15.56
11/04/1996	15.56	15.61	15.32	15.32
11/05/1996	15.13	15.37	15.13	15.13
11/06/1996	15.23	15.76	15.18	15.76
11/07/1996	15.66	16	15.61	16
11/08/1996	15.9	16.09	15.8	16.09
11/11/1996	16	16.24	15.76	15.8
11/12/1996	15.9	15.9	15.66	15.71
11/13/1996	15.71	15.8	15.66	15.76
11/14/1996	15.76	16.38	15.71	16.29
11/15/1996	16.43	16.53	16.24	16.24
11/18/1996	16.33	16.33	16.14	16.33
11/19/1996	16.33	16.62	16.33	16.62
11/20/1996	16.62	16.62	16.43	16.48
11/21/1996	16.62	16.77	16.48	16.67
11/22/1996	16.72	17.3	16.62	17.25
11/25/1996	17.25	17.59	17.2	17.59
11/26/1996	17.54	17.59	17.3	17.44
11/27/1996	17.49	17.49	17.15	17.25
11/29/1996	17.3	17.44	17.3	17.39
12/02/1996	17.44	17.44	17.06	17.3
12/03/1996	17.39	17.63	17.3	17.3
12/04/1996	17.25	17.25	17.01	17.2
12/05/1996	17.15	17.35	17.1	17.2
12/06/1996	17.06	17.15	16.96	17.06
12/09/1996	17.01	17.1	16.91	16.96
12/10/1996	16.86	16.96	16.62	16.67
12/11/1996	16.57	16.67	16.38	16.48
12/12/1996	16.53	16.57	16	16
12/13/1996	15.85	16	15.76	15.9
12/16/1996	16.04	16.38	16.04	16.29
12/17/1996	16.19	16.86	16.19	16.86
12/18/1996	16.82	16.86	16.48	16.53
12/19/1996	16.77	16.82	16.48	16.77
12/20/1996	17.63	17.63	17.2	17.35
12/23/1996	17.35	17.35	17.1	17.25
12/24/1996	17.2	17.3	17.2	17.25
12/26/1996	17.25	17.49	17.25	17.44
12/27/1996	17.49	17.63	17.35	17.39
12/30/1996	17.49	17.68	17.44	17.54
12/31/1996	17.54	17.54	17.06	17.06

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

1996 Historical Chart

Average

Low

High