COP: ConocoPhillips Historical Data

2005 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 44.5268

CLOSE 44.4882

Low

LOW 31.92

High

HIGH 55.1

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	33.43	33.43	32.34	32.42
01/04/2005	32.5	32.67	32.1	32.21
01/05/2005	32.15	32.66	31.92	32.45
01/06/2005	32.45	33.12	32.4	32.92
01/07/2005	32.92	32.92	32.43	32.71
01/10/2005	32.86	33.27	32.82	33.01
01/11/2005	32.94	33.18	32.74	32.99
01/12/2005	33.13	33.67	32.96	33.64
01/13/2005	33.69	34.51	33.6	34.15
01/14/2005	34.07	34.56	34	34.31
01/18/2005	34.56	34.83	34.52	34.74
01/19/2005	34.68	34.88	34.41	34.41
01/20/2005	34.41	34.41	33.5	33.82
01/21/2005	33.84	34.1	33.65	33.65
01/24/2005	33.9	34.26	33.88	34.1
01/25/2005	34.13	34.38	34.02	34.27
01/26/2005	34.69	35.05	34.44	34.88
01/27/2005	34.69	35.39	34.63	35.08
01/28/2005	34.69	35.21	34.67	35.07
01/31/2005	35.08	35.99	34.88	35.77
02/01/2005	36	36.51	35.99	36.47
02/02/2005	36.48	36.85	36.42	36.65
02/03/2005	36.62	37.06	36.42	36.95
02/04/2005	37	37.11	36.63	37.09
02/07/2005	37.09	37.25	36.71	37.04
02/08/2005	37	37.33	36.83	37.27
02/09/2005	37.22	37.53	36.89	37.33
02/10/2005	37.47	38.41	37.41	38.34
02/11/2005	38.1	38.65	37.88	38.17
02/14/2005	38.39	39.17	38.39	38.92
02/15/2005	38.91	39.1	38.62	39.08
02/16/2005	39.08	40.28	38.99	40.21
02/17/2005	40.16	40.54	39.9	40.09
02/18/2005	40.12	41.18	39.98	40.95
02/22/2005	41.07	41.76	40.71	40.84
02/23/2005	40.47	41.42	40.36	41.32
02/24/2005	41.34	42.52	41.34	42.47
02/25/2005	42.47	43.93	42.45	43.29
02/28/2005	43.39	43.85	41.34	42.74
03/01/2005	42.97	42.97	41.73	41.82
03/02/2005	41.49	42.3	41.27	42.21
03/03/2005	42.39	42.99	41.86	42.63
03/04/2005	42.63	43.52	42.46	43.25
03/07/2005	43	43.36	42.32	43.09
03/08/2005	43.09	43.21	41.92	42.25
03/09/2005	42.32	43.03	41.01	41.09
03/10/2005	40.78	40.95	39.71	40.69
03/11/2005	40.42	41.34	40.42	40.7
03/14/2005	40.71	41.09	40.11	40.97
03/15/2005	40.94	41.43	40.28	40.36
03/16/2005	40.21	41.8	40.15	41.05
03/17/2005	41.34	41.93	41.3	41.62
03/18/2005	42.78	42.78	41.67	42.5
03/21/2005	42.5	42.63	41.65	42.05
03/22/2005	42.01	42.6	41.2	41.25
03/23/2005	40.66	40.95	40.09	40.51
03/24/2005	40.66	41.1	39.91	40.39
03/28/2005	40.4	40.82	40.16	40.57
03/29/2005	40.43	40.95	39.89	39.94
03/30/2005	40.28	40.73	39.4	40.64
03/31/2005	40.66	41.59	40.64	41.57
04/01/2005	41.8	42.68	41.79	42.51
04/04/2005	42.97	43.55	42.43	42.62
04/05/2005	42.62	42.85	41.6	41.75
04/06/2005	41.93	42.82	41.44	42.73
04/07/2005	42.98	43.17	41.95	42.53
04/08/2005	42.54	42.96	42.05	42.06
04/11/2005	42.06	42.56	41.63	42.53
04/12/2005	42.36	42.5	41.39	41.74
04/13/2005	41.06	41.6	40.58	40.59
04/14/2005	40.82	41.2	40.15	40.42
04/15/2005	40.25	40.28	38.24	38.57
04/18/2005	38.55	39.64	37.78	39.57
04/19/2005	39.7	40.46	39.66	40.3
04/20/2005	40.3	40.78	39.73	39.81
04/21/2005	39.51	40.74	39.44	40.74
04/22/2005	40.82	41.63	40.55	41.23
04/25/2005	41.63	42.2	41.63	41.9
04/26/2005	41.67	41.9	41.15	41.15
04/27/2005	41.65	41.65	39.94	39.97
04/28/2005	39.97	40.16	39.5	39.61
04/29/2005	39.97	40.73	39.57	40.41
05/02/2005	40.41	41.13	39.83	41.13
05/03/2005	40.95	41	39.62	39.89
05/04/2005	40.18	40.37	39.61	40.11
05/05/2005	40.24	40.77	39.95	40.48
05/06/2005	40.82	41.14	40.43	40.44
05/09/2005	40.57	41.2	40.44	41.15
05/10/2005	40.86	41.09	40.28	40.43
05/11/2005	40.01	40.9	40.01	40.85
05/12/2005	40.6	40.6	38.55	38.67
05/13/2005	38.66	38.76	37.52	37.97
05/16/2005	37.77	37.83	36.66	37.3
05/17/2005	37.18	38.25	37.13	38.12
05/18/2005	38.16	39.32	37.98	38.47
05/19/2005	38.47	39.27	38.22	39.07
05/20/2005	38.97	39.29	38.82	38.97
05/23/2005	39.51	40.03	39.26	39.84
05/24/2005	40.01	40.22	39.78	40.22
05/25/2005	40.28	40.97	39.72	40.6
05/26/2005	40.7	40.75	40.36	40.5
05/27/2005	40.72	41.53	40.57	41.46
05/31/2005	41.46	41.82	40.91	41.57
06/01/2005	41.86	42.48	41.82	42.46
06/02/2005	42.71	42.74	42.01	42.35
06/03/2005	42.23	42.86	42.21	42.41
06/06/2005	42.78	42.78	42.02	42.55
06/07/2005	42.74	42.78	42.09	42.12
06/08/2005	42.08	43.17	41.71	42.01
06/09/2005	42.25	43.39	42.09	43.37
06/10/2005	43.29	43.56	42.21	43.12
06/13/2005	42.94	43.48	42.63	43.17
06/14/2005	43.4	43.83	43.07	43.59
06/15/2005	43.86	44.27	43.52	44.2
06/16/2005	44.33	45.18	44.2	45.17
06/17/2005	46.25	46.83	45.8	46.78
06/20/2005	46.87	47.3	46.27	46.35
06/21/2005	46.25	46.4	44.71	44.89
06/22/2005	44.99	45.48	44.4	45.03
06/23/2005	45.43	45.53	44.56	44.72
06/24/2005	45.17	45.43	44.68	44.87
06/27/2005	45.41	46.18	45.3	45.88
06/28/2005	45.94	46.14	44.73	44.79
06/29/2005	44.83	45.52	44.06	44.53
06/30/2005	44.54	45.23	44.1	44.32
07/01/2005	44.94	45.81	44.75	45.56
07/05/2005	46.29	47.36	46.06	47.21
07/06/2005	47.46	47.76	46.17	46.24
07/07/2005	45.71	46.88	45.6	46.72
07/08/2005	47.02	47.27	46.19	46.44
07/11/2005	45.91	47.18	45.8	46.96
07/12/2005	47.18	47.85	46.9	47.46
07/13/2005	47.68	47.88	47.25	47.41
07/14/2005	47.43	47.97	45.48	45.9
07/15/2005	46.25	46.34	45.4	45.75
07/18/2005	45.56	45.88	45.19	45.64
07/19/2005	45.74	46.72	45.66	46.69
07/20/2005	46.6	47.13	46.19	46.68
07/21/2005	46.65	46.95	45.87	46.28
07/22/2005	46.6	47.51	46.56	47.22
07/25/2005	47.06	48.62	47.06	47.97
07/26/2005	48.13	48.13	47.41	47.59
07/27/2005	47.98	48.1	47.49	48
07/28/2005	48.45	48.91	48.14	48.84
07/29/2005	49.18	49.21	48.1	48.25
08/01/2005	48.49	49.09	48.43	48.57
08/02/2005	48.83	49.64	48.76	49.63
08/03/2005	50.09	50.11	49	49.26
08/04/2005	49.53	49.78	49.19	49.48
08/05/2005	49.8	49.89	48.66	49.14
08/08/2005	49.6	50.45	49.58	50.09
08/09/2005	50.36	50.42	49.41	49.81
08/10/2005	50.11	50.74	49.66	50.6
08/11/2005	50.88	51.5	50.51	51.19
08/12/2005	51.26	51.84	50.59	51.36
08/15/2005	51.26	51.35	50.52	50.76
08/16/2005	50.64	50.64	49.31	49.4
08/17/2005	49.3	49.65	47.02	47.56
08/18/2005	47.29	47.72	46.44	47.49
08/19/2005	47.93	48.76	47.87	48.62
08/22/2005	49.38	49.81	48.11	48.73
08/23/2005	48.88	49.11	47.68	48.34
08/24/2005	48.57	49.3	48.19	48.74
08/25/2005	48.62	48.63	47.83	48.6
08/26/2005	48.88	48.95	47.7	47.7
08/29/2005	48.14	48.88	47.96	48.62
08/30/2005	48.78	49.75	48.74	49.65
08/31/2005	49.88	51.25	49.84	50.83
09/01/2005	52.06	53.96	52.05	53.19
09/02/2005	52.88	52.88	51.43	51.47
09/06/2005	51.49	51.9	50.63	51.49
09/07/2005	51.37	52.52	51.07	51.4
09/08/2005	51.46	52.11	51.05	51.8
09/09/2005	52.42	53.49	52.38	53.21
09/12/2005	53.17	53.18	51.7	51.77
09/13/2005	51.8	51.96	50.73	51.03
09/14/2005	51.26	52.23	51.11	52.02
09/15/2005	52.27	52.78	51.52	52.07
09/16/2005	52.34	53.31	52.04	53.31
09/19/2005	53.96	54.9	53.5	54.1
09/20/2005	53.65	54.18	52.88	53.12
09/21/2005	54.29	54.92	53.59	54.29
09/22/2005	54.77	55.1	52.52	53.78
09/23/2005	53.55	53.55	52.17	52.64
09/26/2005	52.2	53.58	52.11	53.49
09/27/2005	53.27	53.4	52.66	53.18
09/28/2005	53.49	53.89	52.74	53.58
09/29/2005	53.9	54.81	53.35	54.66
09/30/2005	54.36	54.93	53.75	53.89
10/03/2005	54.04	54.47	53.11	53.16
10/04/2005	52.96	53.08	51.05	51.19
10/05/2005	51.19	51.19	48.66	48.76
10/06/2005	47.88	48.8	46.82	47.81
10/07/2005	48.57	49.14	48.14	49.03
10/10/2005	48.88	49.11	47.87	48.74
10/11/2005	49.03	50.25	49.03	49.81
10/12/2005	49.85	50.1	48.62	48.93
10/13/2005	48.52	48.72	46.4	47.06
10/14/2005	46.64	48.22	46.07	48.05
10/17/2005	49.02	49.38	48.12	48.58
10/18/2005	48.49	48.76	46.25	46.32
10/19/2005	46.35	47.6	44.75	47.45
10/20/2005	47.02	47.29	44.11	44.52
10/21/2005	44.33	45.25	44.11	44.83
10/24/2005	44.83	46.64	44.81	46.49
10/25/2005	46.57	48.2	46.44	48.13
10/26/2005	48.55	50.28	47.63	48.41
10/27/2005	48.75	49.14	46.94	46.95
10/28/2005	47.39	48.93	46.25	48.77
10/31/2005	49.45	50.71	49.14	50.4
11/01/2005	50.24	51.44	50.19	50.99
11/02/2005	50.99	52	50.75	51.43
11/03/2005	51.47	53.04	51.47	52.55
11/04/2005	52.49	52.65	50.83	51.07
11/07/2005	50.84	50.86	50.15	50.69
11/08/2005	50.46	51.82	49.76	51.35
11/09/2005	51.09	52.17	50.33	50.56
11/10/2005	49.61	50.33	48.12	48.87
11/11/2005	48.99	49.89	48.34	48.95
11/14/2005	49.65	49.65	48.51	48.82
11/15/2005	48.82	50.42	48.41	48.47
11/16/2005	48.95	50.18	48.03	49.88
11/17/2005	49.73	49.99	48.1	48.63
11/18/2005	48.95	48.99	47.29	47.97
11/21/2005	48.57	49.67	48.35	49.53
11/22/2005	49.72	50.09	49.57	49.65
11/23/2005	49.55	49.95	49.18	49.42
11/25/2005	49.88	49.97	49.22	49.34
11/28/2005	49.14	49.14	47.45	47.59
11/29/2005	47.73	48.52	47.13	47.25
11/30/2005	47.41	47.63	46.4	46.65
12/01/2005	47.45	48.58	47.16	48.54
12/02/2005	48.95	48.95	47.77	48.1
12/05/2005	48.33	49.22	48.33	48.54
12/06/2005	49.1	49.72	48.71	49.13
12/07/2005	49.71	50.1	48.7	48.7
12/08/2005	48.71	49.45	48.42	49.28
12/09/2005	48.98	49.31	48.43	48.62
12/12/2005	47.1	47.5	46.29	47.22
12/13/2005	45.55	45.62	44.7	44.87
12/14/2005	44.87	45.07	43.98	44.9
12/15/2005	45.02	45.37	44.4	45.31
12/16/2005	45.41	45.41	44.05	44.21
12/19/2005	44.71	46.06	44.71	45.17
12/20/2005	45.41	45.95	45.29	45.5
12/21/2005	45.56	46.14	45.48	45.75
12/22/2005	45.98	46.17	45.76	45.83
12/23/2005	45.73	45.93	44.96	45.6
12/27/2005	45.6	45.6	44.17	44.33
12/28/2005	44.6	45.29	44.54	44.94
12/29/2005	44.94	45.34	44.48	44.48
12/30/2005	44.48	45.07	44.37	44.85

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

2005 Historical Chart

Average

Low

High