COP: ConocoPhillips Historical Data

1999 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 18.4404

CLOSE 18.4415

Low

LOW 14.53

High

HIGH 22.07

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	16.33	16.77	16.33	16.6
01/05/1999	16.6	16.67	16.24	16.43
01/06/1999	16.19	17.03	16.19	16.89
01/07/1999	16.79	16.82	16.33	16.43
01/08/1999	16.43	16.43	15.85	16.31
01/11/1999	16.41	16.41	15.9	16
01/12/1999	15.85	16.12	15.83	15.95
01/13/1999	15.9	16.07	15.83	16
01/14/1999	15.97	16.02	15.66	15.71
01/15/1999	15.73	15.85	15.66	15.78
01/19/1999	15.73	15.76	15.35	15.42
01/20/1999	15.42	15.71	15.42	15.56
01/21/1999	15.61	15.88	15.61	15.71
01/22/1999	15.68	15.9	15.61	15.9
01/25/1999	15.9	15.95	15.63	15.68
01/26/1999	15.68	15.71	15.47	15.66
01/27/1999	15.68	15.71	15.03	15.15
01/28/1999	15.15	15.44	14.96	14.98
01/29/1999	14.98	14.98	14.53	14.89
02/01/1999	15.03	15.08	14.74	14.79
02/02/1999	14.74	14.91	14.67	14.84
02/03/1999	14.89	15.3	14.84	15.3
02/04/1999	15.25	15.25	14.98	15.13
02/05/1999	15.37	15.66	15.3	15.47
02/08/1999	15.47	15.59	15.42	15.51
02/09/1999	15.51	15.51	15.2	15.2
02/10/1999	15.08	15.44	15.08	15.44
02/11/1999	15.42	15.42	15.06	15.15
02/12/1999	15.2	15.44	15.18	15.3
02/16/1999	15.3	15.42	15.27	15.35
02/17/1999	15.27	15.37	15.25	15.32
02/18/1999	15.32	15.42	15.32	15.32
02/19/1999	15.32	15.35	14.6	14.6
02/22/1999	14.7	14.86	14.64	14.82
02/23/1999	14.98	14.98	14.79	14.91
02/24/1999	14.86	15.03	14.86	14.86
02/25/1999	14.84	15.01	14.77	14.96
02/26/1999	14.94	15.01	14.82	14.91
03/01/1999	14.91	14.98	14.67	14.98
03/02/1999	14.98	15.1	14.74	14.82
03/03/1999	14.82	15.18	14.79	15.1
03/04/1999	14.98	15.37	14.94	15.32
03/05/1999	15.37	15.59	15.27	15.44
03/08/1999	15.54	15.9	15.54	15.78
03/09/1999	15.61	15.61	15.32	15.49
03/10/1999	15.76	16.26	15.76	16.19
03/11/1999	16.86	17.54	16.84	16.91
03/12/1999	17.06	17.32	16.72	16.89
03/15/1999	16.57	16.69	16.43	16.5
03/16/1999	16.19	16.5	16.19	16.43
03/17/1999	16.62	16.96	16.62	16.89
03/18/1999	16.94	17.2	16.91	17.15
03/19/1999	17.06	17.2	16.91	17.03
03/22/1999	16.86	17.27	16.84	17.27
03/23/1999	17.1	17.2	17.01	17.18
03/24/1999	17.2	17.37	17.1	17.27
03/25/1999	17.22	17.42	17.13	17.37
03/26/1999	17.47	17.61	17.27	17.59
03/29/1999	17.83	18.67	17.83	18.53
03/30/1999	18.31	18.33	18	18.26
03/31/1999	18.26	18.28	17.92	18.21
04/01/1999	18.16	18.26	18.07	18.21
04/05/1999	18.28	18.6	18.21	18.38
04/06/1999	18.38	18.45	18.24	18.31
04/07/1999	18.31	18.41	18.14	18.38
04/08/1999	18.36	18.69	18.36	18.6
04/09/1999	18.6	18.79	18.48	18.74
04/12/1999	18.69	19.18	18.69	18.91
04/13/1999	18.6	18.81	18.5	18.69
04/14/1999	18.5	18.67	18.45	18.53
04/15/1999	18.48	19.27	18.48	19.2
04/16/1999	19.22	19.51	19.15	19.34
04/19/1999	19.42	20.04	18.94	19.06
04/20/1999	19.15	19.15	18.41	18.6
04/21/1999	18.65	18.79	18.36	18.41
04/22/1999	18.45	18.74	18.28	18.72
04/23/1999	18.74	18.81	18.33	18.45
04/26/1999	18.45	18.45	17.9	18.12
04/27/1999	18.31	18.81	18.31	18.38
04/28/1999	18.65	19.34	18.62	19.06
04/29/1999	19.08	20.38	19.08	19.75
04/30/1999	19.78	19.83	19.49	19.51
05/03/1999	19.47	20.02	19.47	19.95
05/04/1999	19.95	20.21	19.75	19.78
05/05/1999	19.8	19.87	19.13	19.61
05/06/1999	19.61	19.61	19.08	19.47
05/07/1999	19.51	19.71	19.22	19.42
05/10/1999	19.56	19.71	19.3	19.56
05/11/1999	19.85	19.95	19.59	19.75
05/12/1999	19.75	19.75	19.13	19.27
05/13/1999	19.27	19.68	19.18	19.37
05/14/1999	19.27	19.59	19.13	19.13
05/17/1999	19.22	19.56	19.01	19.37
05/18/1999	19.39	19.44	19.13	19.3
05/19/1999	19.3	19.54	19.2	19.22
05/20/1999	19.2	19.56	19.2	19.34
05/21/1999	19.37	19.78	19.37	19.68
05/24/1999	19.75	20.07	19.68	19.87
05/25/1999	19.95	20.4	19.83	19.83
05/26/1999	19.92	20.43	19.92	20.21
05/27/1999	20.19	20.19	19.85	19.97
05/28/1999	20	20.21	19.71	20.21
06/01/1999	20.16	20.4	19.92	20.36
06/02/1999	20.38	20.81	20.38	20.4
06/03/1999	20.43	20.81	20.43	20.62
06/04/1999	20.55	20.81	20.38	20.53
06/07/1999	20.53	20.81	20.4	20.57
06/08/1999	20.6	20.6	20.14	20.24
06/09/1999	20.24	20.38	20.04	20.16
06/10/1999	20.16	20.5	20.04	20.21
06/11/1999	20.16	20.55	20.16	20.31
06/14/1999	20.4	20.67	20.38	20.55
06/15/1999	20.6	21.08	20.43	20.81
06/16/1999	20.81	20.93	20.28	20.28
06/17/1999	20.04	20.14	20.02	20.12
06/18/1999	19.95	20.12	19.9	19.97
06/21/1999	20.02	20.02	19.13	19.34
06/22/1999	19.08	19.15	18.84	19.08
06/23/1999	19.06	19.49	18.96	19.44
06/24/1999	19.59	19.59	18.84	18.98
06/25/1999	18.98	19.03	18.21	18.38
06/28/1999	18.41	18.65	18.31	18.65
06/29/1999	18.55	18.6	18.36	18.57
06/30/1999	18.94	19.47	18.74	19.39
07/01/1999	19.27	19.27	19.08	19.22
07/02/1999	19.32	19.47	19.22	19.39
07/06/1999	19.66	20.04	19.59	20.04
07/07/1999	20.24	20.24	19.75	19.85
07/08/1999	20.02	20.21	19.73	19.83
07/09/1999	20.02	20.02	19.78	19.9
07/12/1999	20	20.12	19.92	20.04
07/13/1999	19.97	20.02	19.8	19.95
07/14/1999	19.95	20.14	19.87	20.04
07/15/1999	20.14	20.26	20.04	20.19
07/16/1999	20.2	20.62	20.19	20.55
07/19/1999	20.55	20.77	20.38	20.67
07/20/1999	20.67	20.77	20.31	20.38
07/21/1999	20.33	20.62	20.21	20.48
07/22/1999	20.5	20.53	20.21	20.31
07/23/1999	20.31	20.55	20.31	20.53
07/26/1999	20.43	20.43	20.16	20.16
07/27/1999	20.07	20.16	19.85	20.02
07/28/1999	19.66	20.04	19.66	19.78
07/29/1999	19.68	19.8	19.42	19.59
07/30/1999	19.59	20.12	19.59	19.78
08/02/1999	19.83	20.19	19.42	19.47
08/03/1999	19.42	19.68	19.3	19.56
08/04/1999	19.66	19.87	19.56	19.73
08/05/1999	19.73	20.12	19.61	20
08/06/1999	19.9	20.02	19.59	19.78
08/09/1999	19.8	20.12	19.8	20.12
08/10/1999	20.14	20.43	20.04	20.26
08/11/1999	20.16	20.43	19.73	20.43
08/12/1999	20.16	20.5	20.09	20.21
08/13/1999	20.38	20.38	19.92	20.04
08/16/1999	19.8	20.07	19.75	20.02
08/17/1999	20.19	20.4	19.95	20.38
08/18/1999	20.28	20.57	20.09	20.21
08/19/1999	20.12	20.31	19.95	20.02
08/20/1999	20.21	20.48	20.12	20.36
08/23/1999	20.33	20.55	20.28	20.55
08/24/1999	20.45	20.45	20.09	20.43
08/25/1999	20.43	20.62	20.31	20.38
08/26/1999	20.21	20.31	19.92	19.92
08/27/1999	19.95	20.02	19.73	19.85
08/30/1999	19.73	19.95	19.63	19.63
08/31/1999	19.73	20	19.66	19.66
09/01/1999	19.75	20.07	19.68	20.07
09/02/1999	19.97	19.97	19.34	19.63
09/03/1999	19.85	20.04	19.78	20.04
09/07/1999	20.14	20.65	20	20.48
09/08/1999	20.38	20.77	20.21	20.36
09/09/1999	20.45	20.98	20.43	20.5
09/10/1999	20.6	20.79	20.45	20.72
09/13/1999	20.48	20.62	20.33	20.4
09/14/1999	20.4	20.6	20.36	20.38
09/15/1999	20.28	20.33	20.12	20.19
09/16/1999	20.04	20.19	19.85	19.85
09/17/1999	19.83	20.81	19.66	20.72
09/20/1999	21.34	22.07	21.3	21.8
09/21/1999	21.34	21.34	20.26	20.45
09/22/1999	20.53	21.18	20.48	21.03
09/23/1999	21.03	21.42	20.6	20.77
09/24/1999	20.74	20.74	19.08	19.08
09/27/1999	19.1	19.27	18.55	18.67
09/28/1999	18.65	18.65	17.66	18.02
09/29/1999	18.02	18.84	18.02	18.69
09/30/1999	18.69	18.91	18.55	18.79
10/01/1999	18.69	18.89	18.12	18.31
10/04/1999	18.21	18.28	17.88	18.02
10/05/1999	18	18	17.18	17.63
10/06/1999	17.73	18.07	17.63	18.07
10/07/1999	18.07	18.07	17.66	18.02
10/08/1999	18.02	18.04	17.47	17.92
10/11/1999	18.02	18.21	17.92	18.14
10/12/1999	18.07	18.24	17.97	18.07
10/13/1999	18.19	18.36	17.75	17.78
10/14/1999	17.85	18.09	17.78	18
10/15/1999	18	18	17.63	17.85
10/18/1999	17.85	18.24	17.83	18.21
10/19/1999	18.26	18.41	18.16	18.21
10/20/1999	18.12	18.48	17.9	18.48
10/21/1999	18.48	18.48	18.04	18.21
10/22/1999	18.6	19.08	18.55	19.03
10/25/1999	18.94	18.96	18.6	18.65
10/26/1999	18.6	18.6	18.02	18.02
10/27/1999	18.07	18.36	18.02	18.19
10/28/1999	18.07	18.31	17.9	18.09
10/29/1999	18.14	18.16	17.8	17.92
11/01/1999	18.02	18.09	17.78	17.97
11/02/1999	17.95	18.12	17.75	17.95
11/03/1999	17.95	18	17.68	17.83
11/04/1999	17.83	17.88	17.56	17.59
11/05/1999	17.59	17.66	17.22	17.39
11/08/1999	17.44	18.26	17.44	18.16
11/09/1999	18.31	18.6	18.31	18.48
11/10/1999	18.41	18.96	18.36	18.77
11/11/1999	18.79	19.01	18.67	18.91
11/12/1999	18.89	19.13	18.55	19.08
11/15/1999	19.22	19.22	19.03	19.18
11/16/1999	19.13	19.63	19.13	19.61
11/17/1999	19.83	20	19.73	19.8
11/18/1999	19.85	19.85	19.27	19.3
11/19/1999	19.3	19.54	19.25	19.25
11/22/1999	19.18	19.47	18.81	18.86
11/23/1999	18.86	18.86	18.33	18.48
11/24/1999	18.57	18.72	18.38	18.48
11/26/1999	18.57	18.67	18.41	18.45
11/29/1999	18.45	18.53	18.26	18.53
11/30/1999	18.5	18.5	18.38	18.43
12/01/1999	18.41	18.74	18.16	18.74
12/02/1999	18.74	18.86	18.33	18.45
12/03/1999	18.36	18.94	18.36	18.53
12/06/1999	18.43	18.48	18.28	18.45
12/07/1999	18.36	18.48	18.26	18.36
12/08/1999	18.36	19.25	18.36	18.64
12/09/1999	18.84	19.01	18.55	18.74
12/10/1999	18.74	18.77	18.21	18.26
12/13/1999	18.16	18.57	18.07	18.41
12/14/1999	18.26	18.33	18	18.16
12/15/1999	18.36	18.69	18.31	18.48
12/16/1999	18.38	18.45	17.97	18.45
12/17/1999	18.69	18.69	18.07	18.16
12/20/1999	17.95	18.02	17.49	17.83
12/21/1999	17.71	17.9	17.49	17.59
12/22/1999	17.54	17.59	17.3	17.54
12/23/1999	17.63	17.83	17.54	17.63
12/27/1999	17.73	17.78	17.59	17.63
12/28/1999	17.47	17.88	17.47	17.85
12/29/1999	17.88	18.12	17.88	17.97
12/30/1999	17.97	18.24	17.85	18.14
12/31/1999	18.33	18.33	18.02	18.12

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

1999 Historical Chart

Average

Low

High