COP: ConocoPhillips Historical Data

2000 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 20.1969

CLOSE 20.1744

Low

LOW 13.85

High

HIGH 26.98

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	17.92	17.97	17.44	17.47
01/04/2000	17.3	17.44	17.03	17.13
01/05/2000	17.22	17.32	16.65	16.82
01/06/2000	16.86	17.59	16.67	17.39
01/07/2000	17.54	17.66	17.35	17.39
01/10/2000	17.47	17.47	17.18	17.35
01/11/2000	17.35	17.44	17.15	17.32
01/12/2000	17.22	17.3	16.91	16.98
01/13/2000	17.2	17.22	16.96	17.01
01/14/2000	17.01	17.01	16.57	16.86
01/18/2000	16.79	17.15	16.79	17.13
01/19/2000	17.27	17.27	16.82	16.98
01/20/2000	16.91	16.91	16.33	16.5
01/21/2000	16.65	16.84	16.29	16.45
01/24/2000	16.6	16.65	16	16.09
01/25/2000	16.21	16.41	15.88	16.29
01/26/2000	16.38	16.38	15.71	15.88
01/27/2000	15.88	15.88	15.39	15.61
01/28/2000	15.59	15.68	15.13	15.37
01/31/2000	15.32	15.8	15.13	15.76
02/01/2000	15.76	15.85	15.39	15.68
02/02/2000	15.61	15.95	15.35	15.47
02/03/2000	15.47	15.56	15.15	15.18
02/04/2000	15.08	15.15	14.82	15.03
02/07/2000	15.42	15.47	15.25	15.42
02/08/2000	15.63	15.63	14.89	15.03
02/09/2000	15.32	15.32	14.6	14.7
02/10/2000	14.72	15.18	14.57	14.65
02/11/2000	14.74	14.77	14.29	14.43
02/14/2000	14.45	14.7	14.24	14.5
02/15/2000	14.6	14.82	14.55	14.74
02/16/2000	14.6	15.27	14.53	15.23
02/17/2000	15.15	15.32	15.08	15.23
02/18/2000	15.61	15.61	14.67	14.94
02/22/2000	14.89	15.15	14.79	15.06
02/23/2000	15.01	15.01	14.36	14.48
02/24/2000	14.38	14.45	13.9	13.97
02/25/2000	14.17	14.38	13.85	14.21
02/28/2000	14.36	14.6	14	14.31
02/29/2000	13.97	14.82	13.97	14.7
03/01/2000	14.74	14.91	14.26	14.91
03/02/2000	14.82	15.01	14.41	14.67
03/03/2000	14.74	14.74	14.43	14.7
03/06/2000	14.67	14.84	14.43	14.84
03/07/2000	14.94	15.63	14.74	15.61
03/08/2000	15.51	15.88	15.1	15.59
03/09/2000	15.66	15.71	15.13	15.51
03/10/2000	15.61	15.9	15.27	15.32
03/13/2000	15.23	15.59	15.15	15.2
03/14/2000	15.2	15.2	14.57	15.2
03/15/2000	15.32	15.32	14.74	15.06
03/16/2000	16.38	16.89	16.02	16.62
03/17/2000	16.57	16.72	15.83	15.97
03/20/2000	16.07	16.12	15.68	16.02
03/21/2000	16.19	16.77	16.14	16.77
03/22/2000	16.77	16.94	16.29	16.41
03/23/2000	16.5	16.57	16.38	16.43
03/24/2000	16.91	17.01	16.5	16.55
03/27/2000	16.48	16.72	15.97	16.57
03/28/2000	16.48	16.79	16.48	16.62
03/29/2000	16.57	17.25	16.55	17.13
03/30/2000	17.15	17.75	17.1	17.59
03/31/2000	17.56	18.16	17.44	17.83
04/03/2000	17.78	18.12	17.75	17.92
04/04/2000	17.83	18.14	17.54	17.78
04/05/2000	17.68	17.92	17.54	17.59
04/06/2000	17.61	18.04	17.56	17.95
04/07/2000	18.04	18.04	17.63	17.75
04/10/2000	17.73	17.8	17.56	17.61
04/11/2000	17.61	18.16	17.56	18.07
04/12/2000	18.21	18.79	18.21	18.48
04/13/2000	18.45	18.89	18.31	18.5
04/14/2000	18.5	18.86	18.38	18.86
04/17/2000	18.79	18.79	18.02	18.14
04/18/2000	18.12	18.36	18.02	18.09
04/19/2000	18.09	18.55	18.09	18.38
04/20/2000	18.28	18.36	18.12	18.33
04/24/2000	18.43	18.89	18.41	18.89
04/25/2000	19.01	19.22	18.94	19.08
04/26/2000	19.08	19.08	18.94	19.08
04/27/2000	18.94	19.06	18.79	18.86
04/28/2000	18.98	18.98	18.28	18.28
05/01/2000	18.41	18.84	18.38	18.67
05/02/2000	18.57	18.89	18.57	18.65
05/03/2000	18.55	18.62	18.38	18.6
05/04/2000	18.6	18.91	18.53	18.84
05/05/2000	18.74	18.96	18.69	18.96
05/08/2000	18.98	19.18	18.96	19.06
05/09/2000	19.18	19.25	19.01	19.03
05/10/2000	19.1	19.15	18.98	19.03
05/11/2000	19.03	19.47	19.03	19.44
05/12/2000	19.51	19.56	19.27	19.32
05/15/2000	19.32	19.95	19.32	19.54
05/16/2000	19.71	20	19.49	19.78
05/17/2000	19.73	20.21	19.68	20.12
05/18/2000	20.43	20.62	20.26	20.48
05/19/2000	20.5	20.57	20.36	20.5
05/22/2000	20.5	21.1	20.5	20.98
05/23/2000	21.15	21.32	20.81	20.86
05/24/2000	20.96	21.15	20.89	21.01
05/25/2000	21.1	21.1	20.72	21.03
05/26/2000	21.06	21.34	20.5	20.67
05/30/2000	20.96	21.32	20.72	21.25
05/31/2000	21.37	22.19	21.34	22.07
06/01/2000	21.95	22.24	21.73	21.97
06/02/2000	21.97	21.97	21.01	21.06
06/05/2000	21.15	21.3	20.86	20.89
06/06/2000	20.89	21.37	20.84	21.22
06/07/2000	21.03	21.27	20.79	21.18
06/08/2000	21.03	21.18	20.69	21.01
06/09/2000	21.2	21.37	20.81	20.98
06/12/2000	20.98	21.92	20.98	21.44
06/13/2000	22.02	22.07	21.63	21.63
06/14/2000	21.78	21.95	21.56	21.56
06/15/2000	21.61	21.75	21.06	21.18
06/16/2000	20.84	21.95	20.84	21.9
06/19/2000	21.9	21.9	20.98	21.1
06/20/2000	21.18	21.18	20.69	20.98
06/21/2000	20.91	21.44	20.72	21.27
06/22/2000	21.37	21.44	20.77	20.89
06/23/2000	20.98	21.25	20.93	21.01
06/26/2000	21.1	21.15	20.84	20.89
06/27/2000	20.81	20.84	20.38	20.6
06/28/2000	20.65	20.67	20	20.24
06/29/2000	20.16	20.4	20.02	20.09
06/30/2000	20.14	20.19	19.42	19.54
07/03/2000	19.61	19.83	19.42	19.66
07/05/2000	19.56	19.56	18.04	18.21
07/06/2000	18.79	19.59	18.74	19.32
07/07/2000	19.34	19.59	19.34	19.44
07/10/2000	19.49	19.83	19.44	19.59
07/11/2000	19.75	20.48	19.75	20.48
07/12/2000	20.48	20.53	20.07	20.12
07/13/2000	19.97	19.97	19.47	19.71
07/14/2000	19.66	19.78	19.44	19.75
07/17/2000	20	20.04	19.59	19.66
07/18/2000	19.66	20	19.66	19.75
07/19/2000	19.83	19.97	19.75	19.87
07/20/2000	20.02	20.04	19.68	19.71
07/21/2000	19.73	19.8	19.18	19.22
07/24/2000	19.13	19.44	18.28	18.45
07/25/2000	18.41	18.98	18.38	18.55
07/26/2000	18.67	18.74	18.19	18.41
07/27/2000	18.45	19.06	18.41	18.98
07/28/2000	19.08	19.42	19.01	19.22
07/31/2000	19.37	19.75	19.27	19.59
08/01/2000	19.66	19.73	19.3	19.47
08/02/2000	19.68	20.21	19.68	20.12
08/03/2000	20.79	20.86	20.4	20.5
08/04/2000	20.45	20.67	20.07	20.36
08/07/2000	20.45	20.69	20.28	20.57
08/08/2000	20.38	20.79	20.36	20.77
08/09/2000	20.79	21.15	20.77	20.98
08/10/2000	21.08	21.54	20.98	21.39
08/11/2000	21.2	21.42	21.01	21.03
08/14/2000	21.06	21.56	20.98	21.51
08/15/2000	21.59	21.92	21.59	21.87
08/16/2000	21.9	22.4	21.85	22.26
08/17/2000	22.21	23.3	22.16	23.03
08/18/2000	22.91	22.96	22.48	22.55
08/21/2000	22.55	22.98	22.4	22.72
08/22/2000	22.84	23.2	22.81	23.05
08/23/2000	23.22	24.09	23.22	23.99
08/24/2000	23.83	23.87	23.46	23.46
08/25/2000	23.44	23.9	23.39	23.78
08/28/2000	23.85	23.97	23.58	23.63
08/29/2000	23.73	23.92	23.63	23.66
08/30/2000	23.56	23.73	23.2	23.42
08/31/2000	23.61	24.04	23.32	23.85
09/01/2000	23.85	24.43	23.8	24.26
09/05/2000	24.31	24.45	23.75	24.09
09/06/2000	24.09	24.67	24.09	24.5
09/07/2000	24.43	24.5	24.11	24.19
09/08/2000	23.99	24.02	23.58	23.87
09/11/2000	23.99	25.58	23.99	24.43
09/12/2000	24.43	25.03	24.38	24.93
09/13/2000	25.05	25.2	24.89	24.96
09/14/2000	25.03	25.1	24.67	24.96
09/15/2000	25.15	26.98	25.15	25.58
09/18/2000	25.78	26.28	25.63	25.75
09/19/2000	25.66	25.68	24.98	25.1
09/20/2000	25.2	26.26	25.08	25.1
09/21/2000	24.69	24.77	24.36	24.55
09/22/2000	24.55	24.55	23.71	23.71
09/25/2000	23.32	23.85	22.72	23.58
09/26/2000	23.99	24.64	23.87	24.07
09/27/2000	24.16	25.01	24.16	24.81
09/28/2000	24.72	24.72	24.14	24.16
09/29/2000	24.09	24.72	23.95	24.19
10/02/2000	24.28	24.77	24.19	24.45
10/03/2000	24.43	24.64	24.26	24.52
10/04/2000	24.67	24.69	23.9	24.02
10/05/2000	23.13	24.04	23.13	23.8
10/06/2000	23.9	24.4	23.3	23.37
10/09/2000	23.75	24.31	23.71	24.28
10/10/2000	24.52	25.27	24.43	24.77
10/11/2000	25.01	25.42	24.72	24.86
10/12/2000	24.89	26.31	24.89	25.61
10/13/2000	25.63	25.63	24.52	24.67
10/16/2000	24.57	24.57	23.95	24.26
10/17/2000	24.16	25.1	24.02	24.64
10/18/2000	24.74	24.93	24.28	24.43
10/19/2000	24.43	24.93	24.09	24.5
10/20/2000	24.57	25.22	23.95	25.15
10/23/2000	25.3	25.37	24.6	25.03
10/24/2000	25.08	25.2	24.31	24.4
10/25/2000	24.21	24.48	24.09	24.16
10/26/2000	23.9	24.38	23.58	23.61
10/27/2000	23.54	23.66	23.32	23.56
10/30/2000	23.51	23.8	23.39	23.73
10/31/2000	23.75	23.99	23.1	23.8
11/01/2000	23.9	24.31	23.8	23.95
11/02/2000	23.78	23.78	23.18	23.3
11/03/2000	23.27	23.54	22.96	23.1
11/06/2000	23.01	23.44	22.72	23.25
11/07/2000	23.25	23.51	22.86	22.93
11/08/2000	23.03	23.66	23.01	23.3
11/09/2000	23.34	23.54	23.08	23.49
11/10/2000	23.56	23.61	23.2	23.3
11/13/2000	23.39	23.87	23.34	23.54
11/14/2000	23.54	24.14	23.49	23.85
11/15/2000	24.14	24.24	23.95	24.09
11/16/2000	24.07	24.38	23.9	24.14
11/17/2000	24.24	24.33	23.58	23.78
11/20/2000	23.87	23.99	23.46	23.46
11/21/2000	23.37	23.92	23.37	23.73
11/22/2000	23.73	23.99	23.37	23.9
11/24/2000	23.85	23.92	23.73	23.8
11/27/2000	23.87	23.92	23.42	23.87
11/28/2000	23.95	24.07	23.58	23.66
11/29/2000	23.68	23.68	22.72	22.77
11/30/2000	22.77	22.96	21.54	21.78
12/01/2000	22.07	22.55	21.99	22.09
12/04/2000	22.07	22.69	22.07	22.6
12/05/2000	22.5	22.91	21.3	21.3
12/06/2000	21.39	21.59	19.85	20.81
12/07/2000	21.13	21.46	20.28	20.62
12/08/2000	20.57	21.01	20.07	20.81
12/11/2000	20.53	20.67	20.07	20.38
12/12/2000	20.57	20.67	20.36	20.5
12/13/2000	20.57	21.2	20.53	21.01
12/14/2000	21.01	21.03	20.14	20.24
12/15/2000	20.43	20.67	20.21	20.43
12/18/2000	20.62	21.08	20.55	20.86
12/19/2000	20.93	21.44	20.69	20.77
12/20/2000	20.33	20.6	20.28	20.4
12/21/2000	20.43	20.72	20.28	20.6
12/22/2000	20.86	21.06	20.43	21.06
12/26/2000	21.08	21.92	21.08	21.73
12/27/2000	21.87	22.45	21.66	22.31
12/28/2000	22.4	22.69	22.07	22.43
12/29/2000	22.45	22.55	21.8	21.92

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

2000 Historical Chart

Average

Low

High