COP: ConocoPhillips Historical Data

2007 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 59.023

CLOSE 59.0841

Low

LOW 47.48

High

HIGH 70.03

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	54.97	55.12	52.34	52.57
01/04/2007	51.73	52.02	50.21	50.93
01/05/2007	51.42	52.15	50.93	51.97
01/08/2007	52.5	52.86	51.7	52.65
01/09/2007	51.65	52.15	51.2	51.27
01/10/2007	50.88	51.8	49.64	49.75
01/11/2007	48.95	49.68	47.48	47.66
01/12/2007	48.17	49.33	48.02	49.21
01/16/2007	49.25	49.55	48.18	48.42
01/17/2007	48.34	49.39	48.34	48.99
01/18/2007	49.38	49.65	48.12	48.27
01/19/2007	48.57	49.51	48.54	49.3
01/22/2007	49.65	49.78	48.67	48.86
01/23/2007	49.23	50.35	49.08	50.09
01/24/2007	50.11	50.74	49.68	50.59
01/25/2007	50.59	50.62	49.28	49.38
01/26/2007	49.69	50.19	49.41	49.93
01/29/2007	50.07	50.45	49.69	49.82
01/30/2007	50.05	50.75	49.92	50.61
01/31/2007	50.56	51.37	50.22	51.2
02/01/2007	51.42	51.97	51.14	51.89
02/02/2007	51.92	52.06	51.28	51.87
02/05/2007	51.96	52.24	51.56	51.68
02/06/2007	52.17	52.31	51.06	51.37
02/07/2007	51.53	51.6	50.7	51.06
02/08/2007	51.04	51.75	50.58	51.55
02/09/2007	51.65	51.9	51.29	51.64
02/12/2007	50.96	51.47	50.65	50.9
02/13/2007	51	51.92	51	51.86
02/14/2007	51.84	52.5	51.8	52
02/15/2007	51.71	51.72	50.7	51
02/16/2007	50.73	51.19	50.69	51
02/20/2007	50.58	50.61	50.12	50.56
02/21/2007	50.5	51.16	49.85	51.1
02/22/2007	51.1	51.63	50.57	51.56
02/23/2007	51.86	52.22	51.73	51.8
02/26/2007	52.11	52.76	52	52.39
02/27/2007	51.57	52.06	49.35	50.15
02/28/2007	50.49	51.22	49.84	50.36
03/01/2007	50.04	51.14	49.16	50.84
03/02/2007	50.64	50.87	49.73	50.05
03/05/2007	49.42	50.64	49.21	49.72
03/06/2007	50.13	50.85	50.02	50.74
03/07/2007	50.74	53	50.66	51.77
03/08/2007	52.27	52.53	51.83	52.09
03/09/2007	52.54	52.65	51.98	52.27
03/12/2007	51.65	52.21	51.5	51.84
03/13/2007	51.72	52.76	51.31	51.33
03/14/2007	51.6	52.38	50.78	52.35
03/15/2007	52.04	52.18	51.23	51.28
03/16/2007	51.27	51.37	50.25	50.37
03/19/2007	50.62	51	50.19	50.61
03/20/2007	50.81	51.2	50.09	51.12
03/21/2007	51.25	52.07	51.07	51.78
03/22/2007	52.01	53.45	52.01	52.95
03/23/2007	53.35	53.84	52.96	53.38
03/26/2007	53.59	53.99	53.17	53.62
03/27/2007	53.43	53.75	53.19	53.56
03/28/2007	53.9	54.34	52.11	53.38
03/29/2007	53.8	53.85	53.08	53.32
03/30/2007	53.02	53.25	52.42	52.69
04/02/2007	52.81	53.01	52.27	52.57
04/03/2007	52.14	52.68	51.8	52.3
04/04/2007	52.02	52.37	51.37	52.22
04/05/2007	52.17	52.7	51.92	52.39
04/09/2007	51.67	53.32	51.06	52.74
04/10/2007	52.95	53.81	52.95	53.54
04/11/2007	53.77	53.93	53.21	53.37
04/12/2007	53.72	54.42	53.22	54.34
04/13/2007	54.36	54.56	53.83	54.38
04/16/2007	54.55	54.6	53.86	54.43
04/17/2007	54.51	54.86	53.99	54.29
04/18/2007	53.91	54.03	53.55	53.84
04/19/2007	53.39	53.68	53.07	53.41
04/20/2007	54	54.98	53.48	54.93
04/23/2007	54.7	55.24	54.26	54.43
04/24/2007	54.07	54.44	53.5	53.69
04/25/2007	53.87	54.91	53.22	54.6
04/26/2007	53.79	54.73	53.79	54.53
04/27/2007	54.27	54.43	53.56	53.99
04/30/2007	53.69	54.53	53.29	53.46
05/01/2007	53.43	53.89	52.98	53.34
05/02/2007	53.35	53.71	52.96	53.52
05/03/2007	53.32	54.16	53.18	53.96
05/04/2007	54.07	54.7	53.89	54.11
05/07/2007	53.92	54.23	53.54	54.23
05/08/2007	53.99	54.39	53.62	54.16
05/09/2007	54.01	54.29	53.41	54.05
05/10/2007	54.12	54.33	52.96	53.25
05/11/2007	53.5	54.39	53.5	54.11
05/14/2007	54.11	54.66	54.11	54.52
05/15/2007	54.29	55.16	54.29	54.52
05/16/2007	54.69	55.4	54.46	55.39
05/17/2007	55.13	56.73	54.73	56.47
05/18/2007	56.72	57.9	56.08	57.7
05/21/2007	58.2	59.21	58.01	58.48
05/22/2007	57.82	59.28	57.82	58.47
05/23/2007	58.79	59.95	58.78	59.14
05/24/2007	59.05	59.78	57.56	57.96
05/25/2007	58.4	59.01	58.13	58.91
05/29/2007	58.8	58.81	57.56	58.09
05/30/2007	57.79	59.73	57.75	59.59
05/31/2007	59.84	60.08	59.3	59.69
06/01/2007	60.06	61.06	60.03	60.79
06/04/2007	60.81	61.6	60.52	61.22
06/05/2007	60.97	61.41	60.63	61.12
06/06/2007	60.62	60.83	60.01	60.44
06/07/2007	60.38	60.85	59.44	59.56
06/08/2007	59.14	59.66	58.74	59.58
06/11/2007	59.74	60.55	59.39	60.03
06/12/2007	60.01	60.28	59.4	59.45
06/13/2007	59.6	60.28	59.59	59.94
06/14/2007	60.38	61.22	60.13	61.07
06/15/2007	61.66	62.26	61.37	62.07
06/18/2007	62.23	62.75	62.15	62.2
06/19/2007	61.9	62.06	61.5	61.85
06/20/2007	61.99	62.27	60.21	60.28
06/21/2007	60.84	61.58	60.52	61.42
06/22/2007	61.36	61.67	60.25	60.7
06/25/2007	60.32	61.31	59.98	60.16
06/26/2007	60.44	60.55	58.06	58.43
06/27/2007	57.64	59.74	57.46	59.56
06/28/2007	59.78	60.12	59	59.16
06/29/2007	60.11	60.54	59.69	60.52
07/02/2007	60.82	62.06	60.81	61.68
07/03/2007	61.43	62.49	61.37	62.15
07/05/2007	62.23	62.64	61.57	62.23
07/06/2007	62.6	63	62.37	62.47
07/09/2007	62.56	65.32	62.43	64.79
07/10/2007	64.64	66.97	64.25	64.85
07/11/2007	65.28	66.47	65.2	65.98
07/12/2007	66.57	68.34	65.98	68.33
07/13/2007	68.92	70.03	67.84	69.51
07/16/2007	69.07	69.47	66.05	67.17
07/17/2007	67.65	68.15	66.02	66.28
07/18/2007	65.9	67.49	65.88	67.38
07/19/2007	67.77	68.18	67.29	67.35
07/20/2007	67.15	67.21	66.01	66.53
07/23/2007	66.44	66.47	64.77	66.01
07/24/2007	65.6	65.63	63.09	63.47
07/25/2007	63.67	65.49	62.67	64.98
07/26/2007	63.99	64.74	61.06	63.07
07/27/2007	62.46	63.18	60.96	61.52
07/30/2007	62.06	63.02	61.3	62.74
07/31/2007	63.54	63.89	62.19	62.32
08/01/2007	61.78	63.66	60.41	62.25
08/02/2007	62.52	62.83	60.79	61.87
08/03/2007	61.69	62.73	59.74	59.81
08/06/2007	60.08	61.01	58	60.86
08/07/2007	60.05	62.4	59.51	61.66
08/08/2007	61.76	63.15	61.29	62.19
08/09/2007	60.67	61.97	60.3	60.31
08/10/2007	59.74	60.75	58.59	60.29
08/13/2007	60.92	61.96	60.53	61.06
08/14/2007	61.59	61.97	60.55	60.79
08/15/2007	60.87	61.76	59.41	59.65
08/16/2007	58.6	60.03	56.85	59.58
08/17/2007	60.82	61.67	60.18	61
08/20/2007	60.82	61.98	60.32	61.56
08/21/2007	60.94	61.43	59.97	60.32
08/22/2007	60.65	60.99	60.21	60.82
08/23/2007	61.48	61.56	60.29	61.21
08/24/2007	61.51	62.44	61.35	62.24
08/27/2007	61.7	62.84	61.69	62.43
08/28/2007	61.81	62.17	60.62	60.75
08/29/2007	61.31	63.29	61.01	63.04
08/30/2007	62.62	63.4	62.29	62.67
08/31/2007	63.56	63.84	62.89	63.13
09/04/2007	62.99	64.88	62.89	64.35
09/05/2007	64.13	64.13	62.78	63.31
09/06/2007	63.79	64.68	63.66	64.47
09/07/2007	63.79	64.35	63.34	63.84
09/10/2007	63.92	64.06	62.39	63.36
09/11/2007	63.72	64.65	62.47	64.39
09/12/2007	64.05	65.76	64.05	65.41
09/13/2007	65.96	66.38	65.42	65.61
09/14/2007	65.22	66.23	64.96	65.73
09/17/2007	65.3	66.04	65.08	65.32
09/18/2007	65.26	68.02	64.94	67.68
09/19/2007	68.21	69	67.76	68.06
09/20/2007	68.26	68.59	64.37	68.16
09/21/2007	68.75	69.1	68.16	68.56
09/24/2007	68.56	69.18	68.17	68.75
09/25/2007	67.89	67.89	67.13	67.29
09/26/2007	67.8	68.08	66.46	67.3
09/27/2007	67.96	68.22	67.48	67.81
09/28/2007	67.96	68.53	67.16	67.66
10/01/2007	66.89	67.7	66.77	67.37
10/02/2007	66.9	66.9	65.14	65.89
10/03/2007	65.06	65.34	64.36	64.8
10/04/2007	64.29	65.13	63.53	64.71
10/05/2007	64.96	65.18	64.32	64.91
10/08/2007	64.41	65.26	64.37	65.01
10/09/2007	65.36	66.54	65.09	66.2
10/10/2007	65.03	67.77	65.03	66.86
10/11/2007	67.13	67.66	65.53	66.08
10/12/2007	66.51	66.97	65.9	66.08
10/15/2007	66.76	66.96	65.9	66.57
10/16/2007	66.45	67.95	66.32	67.69
10/17/2007	67.82	68.47	66.61	67.42
10/18/2007	67.08	68	66.93	67.85
10/19/2007	67.58	67.59	65.03	65.58
10/22/2007	64.75	65.01	62.91	64.08
10/23/2007	64.29	64.7	63.08	64.15
10/24/2007	64.15	64.15	62.06	62.94
10/25/2007	63.33	65.14	62.66	64.52
10/26/2007	65.62	65.78	64.6	65.38
10/29/2007	65.53	65.62	65.13	65.24
10/30/2007	64.6	64.62	63.56	63.77
10/31/2007	64.32	65.93	63.68	65.5
11/01/2007	64.45	65.47	63.74	64.15
11/02/2007	64.08	65.41	63.56	65.2
11/05/2007	63.77	65.53	63.75	64.69
11/06/2007	64.75	65.75	64.75	65.63
11/07/2007	65.23	65.9	63.48	63.53
11/08/2007	63.45	65.67	63.45	64.72
11/09/2007	63.71	64.42	62.83	63.65
11/12/2007	63.04	63.19	60.75	60.88
11/13/2007	61.26	61.53	59.56	61.49
11/14/2007	62.04	62.94	60.78	61.19
11/15/2007	60.73	61.51	59.41	60.16
11/16/2007	60.65	61.46	60.22	60.85
11/19/2007	60.55	61.09	59.43	59.46
11/20/2007	59.78	61.57	59.78	61.12
11/21/2007	60.65	61.76	59.88	59.99
11/23/2007	60.27	61.17	60.09	60.99
11/26/2007	60.9	61.59	59.06	59.13
11/27/2007	58.82	58.86	57.19	58.63
11/28/2007	58.8	60.19	58.67	59.91
11/29/2007	60.06	61.09	59.92	60.76
11/30/2007	61.11	62.29	60.52	61.7
12/03/2007	60.91	62.25	60.69	61.86
12/04/2007	61.62	62.03	61.18	61.45
12/05/2007	62.79	63.04	62.13	62.72
12/06/2007	62.6	64.49	62.6	64.22
12/07/2007	64.37	64.66	63.39	64.22
12/10/2007	64.27	64.76	64.02	64.33
12/11/2007	64.33	64.81	62.84	62.97
12/12/2007	64.18	65.3	63.54	64.27
12/13/2007	63.82	65.33	63.68	65.25
12/14/2007	64.59	65.25	64.12	64.21
12/17/2007	63.92	64.11	62.88	63.14
12/18/2007	63.6	64.66	63.35	64.4
12/19/2007	64.54	65.37	64.19	64.9
12/20/2007	65.25	65.76	64.64	65.7
12/21/2007	65.8	67.13	65.8	66.84
12/24/2007	67.08	67.74	66.84	67.21
12/26/2007	67.56	68.83	67.29	68.59
12/27/2007	68.55	68.84	68.18	68.34
12/28/2007	68.61	69.3	68.34	68.71
12/31/2007	68.69	68.71	67.61	68.07

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

2007 Historical Chart

Average

Low

High