COP: ConocoPhillips Historical Data

2014 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 74.2182

CLOSE 74.1883

Low

LOW 60.84

High

HIGH 87.09

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	70.27	70.92	69.53	69.78
01/03/2014	70.08	70.35	69.83	69.96
01/06/2014	70.34	70.81	70.02	70.26
01/07/2014	70.25	70.49	69.96	70.37
01/08/2014	70.48	70.48	69.52	69.69
01/09/2014	69.81	69.93	69.13	69.46
01/10/2014	69.62	69.78	68.79	68.87
01/13/2014	68.68	68.75	67.48	67.74
01/14/2014	67.83	68.38	67.66	68.32
01/15/2014	68.37	68.7	67.81	68.08
01/16/2014	68.05	68.07	67.09	67.83
01/17/2014	68.02	68.29	67.5	67.51
01/21/2014	68.08	68.27	67.71	68.26
01/22/2014	68.49	68.79	68.05	68.37
01/23/2014	68.05	68.59	67.6	67.85
01/24/2014	67.77	67.77	66.4	66.57
01/27/2014	66.28	66.6	65.64	65.86
01/28/2014	65.95	66.28	65.73	66.21
01/29/2014	66.17	66.21	65.34	65.82
01/30/2014	66.6	66.65	65.32	65.75
01/31/2014	65.05	65.48	64.35	64.95
02/03/2014	65.1	65.39	63.77	63.86
02/04/2014	64.02	64.08	63.45	63.71
02/05/2014	63.68	63.81	62.74	63.46
02/06/2014	63.68	64.4	63.46	64.3
02/07/2014	64.79	65	64.16	64.97
02/10/2014	64.96	64.96	64.13	64.58
02/11/2014	64.65	65.7	64.6	65.57
02/12/2014	66.63	66.79	65.09	65.22
02/13/2014	64.44	65.11	64.23	64.71
02/14/2014	64.66	65.65	64.5	65.53
02/18/2014	65.57	65.73	65.2	65.37
02/19/2014	65.26	66	64.99	65
02/20/2014	64.98	65.2	64.87	64.92
02/21/2014	64.99	65.03	64.63	64.68
02/24/2014	65	66.79	64.98	66.42
02/25/2014	66.3	66.85	66.14	66.52
02/26/2014	66.63	66.8	65.83	66.13
02/27/2014	66	66.25	65.33	66.25
02/28/2014	66.29	66.88	65.62	66.5
03/03/2014	66.36	67.2	65.98	66.31
03/04/2014	66.8	66.89	66.35	66.5
03/05/2014	66.58	67	66.25	66.3
03/06/2014	66.6	66.67	66.3	66.39
03/07/2014	66.64	67	66.31	66.51
03/10/2014	66.4	66.94	66.1	66.89
03/11/2014	67	67.39	66.28	66.53
03/12/2014	66.17	66.75	66.01	66.54
03/13/2014	66.78	66.84	66.09	66.32
03/14/2014	66.09	66.71	66.04	66.6
03/17/2014	66.74	67.29	66.65	67.29
03/18/2014	67.42	68.12	67.35	68.1
03/19/2014	68.38	68.41	67.03	67.5
03/20/2014	67.41	68	67.11	67.9
03/21/2014	68.46	68.48	67.47	67.48
03/24/2014	67.68	68.07	67.41	67.56
03/25/2014	67.94	68.47	67.68	68.39
03/26/2014	68.71	69.19	68.49	68.6
03/27/2014	68.61	69.61	68.61	69.29
03/28/2014	69.43	70.4	69.17	70.35
03/31/2014	70.76	70.99	70.13	70.35
04/01/2014	70.47	70.67	70.13	70.31
04/02/2014	70.31	71	70.25	70.89
04/03/2014	70.92	70.92	70.18	70.2
04/04/2014	70.83	71	70.04	70.22
04/07/2014	70.24	70.24	69.33	69.48
04/08/2014	70.01	70.23	69.46	70.07
04/09/2014	70.11	71.56	70.07	71.54
04/10/2014	70.73	70.83	69.71	69.71
04/11/2014	70.28	71.36	69.98	70.87
04/14/2014	71.63	71.63	70.59	71.51
04/15/2014	71.47	73.02	71.29	72.94
04/16/2014	73.38	73.87	73.19	73.78
04/17/2014	73.57	74.89	73.55	74.77
04/21/2014	74.73	74.95	74.2	74.6
04/22/2014	74.69	74.69	73.94	74.17
04/23/2014	74.16	74.54	73.95	74.02
04/24/2014	74.42	74.64	73.95	74.49
04/25/2014	74.44	74.5	74.15	74.4
04/28/2014	74.56	74.83	74.08	74.65
04/29/2014	74.99	75.34	74.67	74.68
04/30/2014	75.03	75.03	74.17	74.31
05/01/2014	75.01	75.33	74.05	75.03
05/02/2014	74.88	76.85	74.87	76.52
05/05/2014	76.4	77.3	76.22	76.89
05/06/2014	77.2	77.3	76.64	77.08
05/07/2014	77.62	78.22	77.34	78.11
05/08/2014	77.92	78.07	76.77	77.01
05/09/2014	77.1	77.65	76.91	77.64
05/12/2014	78.11	78.42	77.79	78.41
05/13/2014	78.45	78.82	78.24	78.64
05/14/2014	78.74	78.79	78.35	78.53
05/15/2014	78.46	78.68	77.52	78.11
05/16/2014	78.11	78.24	77.45	78.06
05/19/2014	78.01	78.57	77.94	78.43
05/20/2014	78.5	78.68	78.11	78.54
05/21/2014	78.24	78.66	78.04	78.53
05/22/2014	78.4	78.75	78.14	78.46
05/23/2014	78.53	78.77	78.3	78.43
05/27/2014	78.46	79.05	78.46	79.04
05/28/2014	79.81	80.54	79.51	79.57
05/29/2014	79.49	79.84	78.9	79.55
05/30/2014	79.42	80.11	79.21	79.94
06/02/2014	80.21	80.55	79.05	79.48
06/03/2014	79.47	79.87	79.28	79.82
06/04/2014	79.72	79.99	79.58	79.8
06/05/2014	79.81	80.06	79.5	80.05
06/06/2014	80.36	81.18	80.22	80.84
06/09/2014	80.57	81.13	80.4	80.85
06/10/2014	80.83	81.66	80.56	81.63
06/11/2014	81.5	82.1	81.46	81.95
06/12/2014	82.15	83.24	82.13	82.86
06/13/2014	82.8	83.09	82.05	83.08
06/16/2014	83.19	83.83	82.92	83.69
06/17/2014	83.18	83.78	82.64	83.75
06/18/2014	83.57	84.3	83.18	84.24
06/19/2014	84.27	84.77	84.14	84.77
06/20/2014	85.11	85.46	84.78	85.36
06/23/2014	85.59	86.43	85.47	86.1
06/24/2014	86.02	86.02	84.79	84.8
06/25/2014	84.65	85.73	84.65	85.62
06/26/2014	85.59	85.97	84.56	85.96
06/27/2014	85.75	86.06	85.4	86
06/30/2014	85.81	85.93	85.22	85.73
07/01/2014	86.25	86.39	85.64	86.11
07/02/2014	85.81	85.98	85.31	85.86
07/03/2014	85.73	86.4	85.54	86.4
07/07/2014	85.84	86.21	85.18	86.1
07/08/2014	85.98	86.65	85.73	86.04
07/09/2014	86.07	86.29	85.71	85.8
07/10/2014	84.91	85.93	82.78	85.67
07/11/2014	85.52	85.61	84.44	84.73
07/14/2014	85.13	85.9	84.92	85.84
07/15/2014	85.63	85.8	84.32	84.71
07/16/2014	85.22	86.76	85.17	86.69
07/17/2014	86.02	86.4	84.58	84.68
07/18/2014	84.9	85.21	84.52	84.76
07/21/2014	84.88	85.17	84.33	84.53
07/22/2014	84.93	86.11	84.86	86.02
07/23/2014	86.12	86.87	85.69	86.76
07/24/2014	86.68	87.09	86.24	86.25
07/25/2014	86.16	86.64	85.78	85.92
07/28/2014	86	86.11	85.08	85.19
07/29/2014	85.01	85.44	84.7	84.71
07/30/2014	85.25	85.89	84.11	84.63
07/31/2014	84.22	84.56	82.37	82.5
08/01/2014	81.91	81.93	79.83	80.7
08/04/2014	80.76	82.16	80.3	81.98
08/05/2014	81.44	81.59	79.38	79.74
08/06/2014	79.65	81.5	79.5	80.61
08/07/2014	80.83	80.98	79.17	79.59
08/08/2014	79.69	81.43	79.69	81.33
08/11/2014	81.73	81.88	80.76	80.8
08/12/2014	80.52	80.76	80.09	80.42
08/13/2014	81.19	81.42	80.72	80.89
08/14/2014	81.12	81.21	79.95	80.17
08/15/2014	80.26	80.89	79.81	80.62
08/18/2014	80.95	80.95	78.91	79.34
08/19/2014	79.65	80.18	79.4	79.91
08/20/2014	80.19	80.6	79.77	80.5
08/21/2014	80.57	81.07	80.4	80.98
08/22/2014	80.68	80.91	79.87	80.24
08/25/2014	80.33	80.99	80.31	80.8
08/26/2014	80.73	81	80.53	80.54
08/27/2014	80.88	81.47	80.61	81.03
08/28/2014	80.89	81	80.54	80.66
08/29/2014	80.87	81.23	80.66	81.22
09/02/2014	81.06	81.1	79.77	80.22
09/03/2014	80.98	81.37	80.8	80.9
09/04/2014	81.14	81.24	79.45	79.85
09/05/2014	79.78	80.49	79.47	80.35
09/08/2014	79.94	80.05	78.66	79.03
09/09/2014	79.47	79.75	78.44	78.96
09/10/2014	78.76	79.01	77.71	78.99
09/11/2014	78.23	79.45	78.02	79.38
09/12/2014	79.21	79.22	78.11	78.45
09/15/2014	78.24	79.62	77.96	79.4
09/16/2014	79.5	81.28	79.32	80.75
09/17/2014	81	81.09	80.37	80.64
09/18/2014	80.84	80.87	79.65	79.97
09/19/2014	80.46	81	80.31	80.56
09/22/2014	80.33	80.33	79.41	79.68
09/23/2014	79.54	79.84	78.86	78.91
09/24/2014	78.85	79.08	77.59	78.72
09/25/2014	78.7	78.7	77.57	77.57
09/26/2014	77.6	78.47	77.12	78.12
09/29/2014	77.5	77.95	76.78	77.84
09/30/2014	77.32	77.64	75.92	76.52
10/01/2014	76.27	76.52	74.58	75
10/02/2014	74.57	75.13	73.37	74.69
10/03/2014	74.95	75.17	74.11	74.77
10/06/2014	75.26	75.74	74.32	74.96
10/07/2014	74.62	75.34	73.89	73.91
10/08/2014	73.68	74.63	72.66	74.53
10/09/2014	73.45	73.57	71.4	71.44
10/10/2014	71.4	71.9	69.91	70.36
10/13/2014	70.12	70.62	68	68.07
10/14/2014	68.27	68.62	65.91	66.2
10/15/2014	63.79	66.35	63.56	66.25
10/16/2014	64.96	67.37	64.89	66.93
10/17/2014	67.93	70.02	67.5	68.08
10/20/2014	68.18	68.96	67.33	68.83
10/21/2014	70.07	70.84	69.65	70.59
10/22/2014	71	71.45	69.38	69.44
10/23/2014	70.79	70.92	69.7	70
10/24/2014	69.99	70.26	69.11	70.07
10/27/2014	69.02	69.17	68.26	68.83
10/28/2014	69.08	70.28	68.69	70.22
10/29/2014	71.91	72.15	70.21	70.75
10/30/2014	69.37	71.91	69.25	71.35
10/31/2014	71.59	72.24	70.07	72.15
11/03/2014	72.26	72.57	70.47	70.56
11/04/2014	69.2	69.84	68.21	68.77
11/05/2014	69.95	70.25	68.98	69.88
11/06/2014	69.72	71.35	69.49	71.32
11/07/2014	71.44	72.31	71.4	72.16
11/10/2014	72.82	73.22	71.46	71.6
11/11/2014	71.52	71.95	71.07	71.75
11/12/2014	71.36	71.88	71.09	71.2
11/13/2014	70.78	71	69.54	70.35
11/14/2014	70.57	71.46	70.49	71.41
11/17/2014	71.03	71.77	70.61	71.42
11/18/2014	71.53	72.15	71.07	71.67
11/19/2014	72.36	72.48	71.32	72.13
11/20/2014	72.15	73.25	72.13	73.21
11/21/2014	74.47	74.68	73.18	73.64
11/24/2014	73.56	73.79	72.66	73.33
11/25/2014	73.9	73.91	71.57	71.73
11/26/2014	71.75	71.75	70.55	70.83
11/28/2014	67.7	68.14	65.65	66.07
12/01/2014	65.93	67.9	65.4	67.77
12/02/2014	67.33	69.58	67.24	69.21
12/03/2014	69.66	71.22	69.28	70.8
12/04/2014	70.16	70.43	68.68	69.31
12/05/2014	69.37	69.37	67.47	67.85
12/08/2014	66.98	67.13	64.88	65.03
12/09/2014	64.35	66.25	63.37	64.96
12/10/2014	63.91	64.15	62.83	63.54
12/11/2014	63.3	65.45	63.3	63.61
12/12/2014	62.69	63.79	62.31	62.45
12/15/2014	63.28	63.5	61.5	61.69
12/16/2014	61.44	64.98	60.84	63.22
12/17/2014	64.14	67.67	64.01	66.94
12/18/2014	69.22	69.84	66.66	69.75
12/19/2014	69.63	71	68.63	70.98
12/22/2014	70.08	70.45	68.49	69.52
12/23/2014	70.32	71.37	69.8	71.05
12/24/2014	70.54	70.63	68.94	70.13
12/26/2014	70.55	70.79	69.52	69.88
12/29/2014	70.45	70.68	69.55	70.11
12/30/2014	69.61	70.2	69.27	69.93
12/31/2014	69.34	69.75	68.7	69.06

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

2014 Historical Chart

Average

Low

High