COP: ConocoPhillips Historical Data

2017 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 47.842

CLOSE 47.8283

Low

LOW 42.27

High

HIGH 56.37

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	50.82	51.61	49.92	50.61
01/04/2017	50.7	51.1	50.32	51.08
01/05/2017	51.21	51.68	50.72	50.93
01/06/2017	51.02	51.08	50.29	50.74
01/09/2017	50.27	50.53	49.63	49.66
01/10/2017	49.88	50.04	49.37	49.66
01/11/2017	49.96	51.49	49.46	51.22
01/12/2017	51.5	51.53	50.09	50.15
01/13/2017	49.9	50.87	49.84	50.59
01/17/2017	50.56	50.71	50	50.15
01/18/2017	49.8	50.59	49.79	50.27
01/19/2017	50.2	50.45	49.78	49.86
01/20/2017	50.39	51.09	50.32	50.73
01/23/2017	50.26	50.57	49.58	49.94
01/24/2017	50.14	51.4	50.01	50.27
01/25/2017	50.41	51.23	50.32	50.69
01/26/2017	50.63	51.02	50.34	50.63
01/27/2017	50.33	50.46	49.2	49.43
01/30/2017	49.01	49.18	47.19	47.48
01/31/2017	47.81	48.79	47.37	48.76
02/01/2017	49	49.15	47.44	48.5
02/02/2017	48.75	49.34	47.28	48.69
02/03/2017	48.85	50.49	48.82	50.43
02/06/2017	50.5	50.98	49.35	50.09
02/07/2017	49.55	50.23	49.08	49.42
02/08/2017	49.05	50.16	48.51	49.6
02/09/2017	50.04	50.33	49.48	49.81
02/10/2017	50.03	50.54	49.82	50.14
02/13/2017	50.04	50.04	49.22	49.7
02/14/2017	50	50.18	49.33	50.14
02/15/2017	49.83	50.29	49.31	49.36
02/16/2017	49.59	49.65	48.27	48.34
02/17/2017	48.22	48.24	47.1	47.51
02/21/2017	48.13	48.52	47.82	48.13
02/22/2017	47.8	47.94	47.03	47.1
02/23/2017	47.79	47.86	47.03	47.3
02/24/2017	47.01	47.49	46.71	47.04
02/27/2017	47.23	47.64	46.97	47.36
02/28/2017	47.17	47.67	47	47.57
03/01/2017	48	49.23	47.86	49.05
03/02/2017	48.62	48.82	47.91	48.21
03/03/2017	48.19	48.44	47.64	47.82
03/06/2017	47.78	48.47	47.34	48.32
03/07/2017	48.45	48.51	47.6	47.72
03/08/2017	47.41	47.66	45.81	45.91
03/09/2017	45.61	46.63	45.48	46.48
03/10/2017	46.88	46.88	45.48	45.67
03/13/2017	45.68	46.17	45.54	45.84
03/14/2017	45.15	45.2	44.19	44.94
03/15/2017	45.47	46.12	44.85	45.84
03/16/2017	45.95	46.13	45.51	45.84
03/17/2017	45.97	46.36	45.64	45.69
03/20/2017	45.4	45.98	45.05	45.86
03/21/2017	46.04	46.17	44.88	45.18
03/22/2017	45.03	45.32	44.63	44.65
03/23/2017	44.65	45	44.35	44.48
03/24/2017	44.64	44.88	43.97	44.1
03/27/2017	43.49	44.44	43.26	44.29
03/28/2017	44.41	45.49	44.2	45.38
03/29/2017	45.33	46.06	45.01	45.95
03/30/2017	49.33	50.41	48.61	50
03/31/2017	49.64	50.05	49.02	49.87
04/03/2017	49.9	49.93	48.8	49.45
04/04/2017	49.43	49.79	49.05	49.73
04/05/2017	50.01	50.41	48.95	49.11
04/06/2017	49.39	49.97	49.16	49.81
04/07/2017	49.85	50	49.38	49.54
04/10/2017	49.79	50.47	49.73	50.15
04/11/2017	50.15	50.24	49.57	50.15
04/12/2017	50.14	50.62	49.3	49.44
04/13/2017	49.6	49.79	48.54	48.62
04/17/2017	48.59	49.02	48.46	48.95
04/18/2017	48.61	49.27	48.43	48.69
04/19/2017	48.76	49.07	47.82	48
04/20/2017	48.02	48.68	47.89	47.95
04/21/2017	47.86	48.13	47.3	47.74
04/24/2017	48	48.19	47.71	47.91
04/25/2017	47.97	48.9	47.8	48.79
04/26/2017	48.27	49.53	48.24	48.34
04/27/2017	47.83	48.14	46.86	47.86
04/28/2017	48.15	48.32	47.74	47.91
05/01/2017	47.9	48.03	47.46	47.48
05/02/2017	47.56	47.62	46.27	46.7
05/03/2017	46.25	47.44	46.25	47.08
05/04/2017	46.78	46.85	45.69	45.92
05/05/2017	45.95	46.85	45.89	46.77
05/08/2017	46.8	47.23	46.52	47.13
05/09/2017	47.18	47.21	46.06	46.27
05/10/2017	46.71	47.86	46.53	47.61
05/11/2017	47.01	47.81	47.01	47.42
05/12/2017	47.4	47.67	46.59	46.97
05/15/2017	48.09	48.33	47.26	47.44
05/16/2017	47.67	47.72	46.68	47.13
05/17/2017	47.01	47.4	46.33	46.41
05/18/2017	46	46.96	45.82	46.42
05/19/2017	46.89	47.69	46.62	47.48
05/22/2017	47.83	47.9	46.87	46.93
05/23/2017	46.86	47.33	46.67	46.76
05/24/2017	46.64	46.75	46.14	46.67
05/25/2017	46.47	46.97	44.68	45.05
05/26/2017	45.33	45.4	44.68	45.35
05/30/2017	44.93	45.09	44.53	44.79
05/31/2017	44.32	44.86	44.09	44.69
06/01/2017	44.8	45.32	44.39	44.86
06/02/2017	44.58	44.62	44.02	44.26
06/05/2017	44.06	44.53	44	44.02
06/06/2017	43.95	44.51	43.8	44.48
06/07/2017	44.2	44.43	43.24	43.56
06/08/2017	43.26	43.85	43.02	43.07
06/09/2017	43.1	44.94	43.07	44.82
06/12/2017	45.25	46.04	45.25	45.72
06/13/2017	45.72	46.66	45.61	46.43
06/14/2017	46.06	46.11	45.19	45.42
06/15/2017	45.36	45.85	44.9	45.39
06/16/2017	45.82	46.67	45.61	46.53
06/19/2017	46.54	46.72	46.22	46.36
06/20/2017	45.41	46.04	45.3	45.82
06/21/2017	45.82	46.22	44.66	44.95
06/22/2017	44.99	45.39	44.59	44.81
06/23/2017	44.79	45.31	44.47	44.83
06/26/2017	44.93	44.96	44.06	44.23
06/27/2017	44.52	44.63	43.96	43.97
06/28/2017	44.05	44.34	43.72	43.96
06/29/2017	44.06	44.66	43.98	44.08
06/30/2017	44.39	44.58	43.7	43.96
07/03/2017	44.21	45.83	44.19	45.66
07/05/2017	45.27	45.45	43.76	44.16
07/06/2017	44.15	44.31	43.22	43.31
07/07/2017	43.12	43.28	42.5	43
07/10/2017	42.83	43.48	42.77	43.24
07/11/2017	43.25	43.66	42.92	43.35
07/12/2017	43.82	44	42.93	43.24
07/13/2017	43.22	43.47	42.9	43.25
07/14/2017	43.32	43.78	43.27	43.45
07/17/2017	43.31	43.52	43.09	43.19
07/18/2017	43.45	43.45	42.8	43.07
07/19/2017	42.95	43.75	42.94	43.66
07/20/2017	43.78	43.83	43.1	43.23
07/21/2017	42.96	43.16	42.57	42.65
07/24/2017	42.73	42.96	42.54	42.61
07/25/2017	43.35	43.96	43.23	43.65
07/26/2017	43.91	44.38	43.58	43.7
07/27/2017	44.34	44.66	43.82	44.66
07/28/2017	44.73	45.94	44.62	45.26
07/31/2017	45.33	45.87	45.2	45.37
08/01/2017	45.33	45.33	44.62	44.75
08/02/2017	44.39	45.63	44.27	45.61
08/03/2017	45.64	45.95	44.68	44.91
08/04/2017	44.94	45.59	44.86	45.56
08/07/2017	45.27	45.48	44.83	45.17
08/08/2017	45.15	46.11	45	45.63
08/09/2017	45.79	46	45.37	45.65
08/10/2017	45.68	45.95	44.93	44.97
08/11/2017	44.96	45.38	44.67	44.79
08/14/2017	44.8	45.09	44.4	44.54
08/15/2017	44.44	44.7	44.05	44.5
08/16/2017	44.59	44.66	43.51	43.69
08/17/2017	43.5	43.86	42.96	43
08/18/2017	42.96	43.56	42.51	43.11
08/21/2017	42.9	42.94	42.27	42.5
08/22/2017	42.64	43.36	42.62	43.19
08/23/2017	42.95	43.95	42.83	43.69
08/24/2017	43.52	43.56	43.08	43.3
08/25/2017	43.49	44.11	43.36	43.58
08/28/2017	43.6	43.63	42.7	43.05
08/29/2017	42.72	42.99	42.43	42.85
08/30/2017	42.63	43.5	42.42	43.41
08/31/2017	43.78	44.15	43.52	43.66
09/01/2017	43.76	44.39	43.48	44.24
09/05/2017	44.49	44.71	44.11	44.39
09/06/2017	44.75	45.35	44.73	45.06
09/07/2017	44.9	45.19	44.47	45.11
09/08/2017	45	45	44.1	44.47
09/11/2017	44.66	45.29	44.5	44.93
09/12/2017	45.03	45.29	44.79	44.93
09/13/2017	45.04	45.79	45	45.56
09/14/2017	45.74	46.36	45.65	45.83
09/15/2017	45.83	46.51	45.78	46.51
09/18/2017	46.2	47.23	46.17	47.09
09/19/2017	47.11	47.78	47.09	47.55
09/20/2017	47.86	48.8	47.8	48.33
09/21/2017	48.19	48.78	47.89	48.69
09/22/2017	48.7	49.65	48.63	49.08
09/25/2017	49.41	50.19	49.39	49.98
09/26/2017	49.73	50.03	49.22	49.67
09/27/2017	49.67	50.22	49.58	50.22
09/28/2017	50.45	50.83	49.81	50
09/29/2017	49.78	50.1	49.61	50.05
10/02/2017	49.55	50.33	49.3	50.31
10/03/2017	50.17	50.23	49.23	49.24
10/04/2017	49.36	49.59	48.91	49.31
10/05/2017	49.46	49.79	49.41	49.7
10/06/2017	49.15	49.44	48.7	48.86
10/09/2017	49.1	49.2	48.83	48.91
10/10/2017	49.37	49.68	49.11	49.19
10/11/2017	49.2	49.73	48.89	49.6
10/12/2017	49.09	49.87	49.01	49.81
10/13/2017	49.99	50.16	49.36	49.4
10/16/2017	49.71	50.13	49.65	49.72
10/17/2017	49.7	49.94	49.32	49.72
10/18/2017	49.75	50.18	49.56	49.71
10/19/2017	49.39	50.04	49.3	49.71
10/20/2017	49.9	50.4	49.56	50.25
10/23/2017	50.28	50.75	49.93	50.26
10/24/2017	50.48	51.32	50.42	50.99
10/25/2017	51.06	51.13	49.75	49.96
10/26/2017	50.39	51.77	49.79	51.46
10/27/2017	51.16	52.23	50.2	51.21
10/30/2017	51.39	51.8	50.89	51.39
10/31/2017	51.32	51.61	51.02	51.15
11/01/2017	51.81	52.28	51.43	52.1
11/02/2017	52.06	52.59	51.69	52.48
11/03/2017	52.37	53.27	51.99	52.96
11/06/2017	53.01	53.94	52.8	53.67
11/07/2017	53.93	54.07	52.93	53.48
11/08/2017	54.1	54.22	53.16	53.52
11/09/2017	53.27	53.65	52.83	53.53
11/10/2017	53.4	53.49	52.5	52.99
11/13/2017	52.66	52.96	52.51	52.57
11/14/2017	52.19	52.43	51.08	51.23
11/15/2017	50.74	51.17	49.95	50.49
11/16/2017	50.4	50.65	50.08	50.22
11/17/2017	50.24	50.52	50	50.13
11/20/2017	50	50.25	49.58	50.08
11/21/2017	50.27	50.74	49.67	50.01
11/22/2017	50.52	50.59	50.02	50.22
11/24/2017	50.45	50.87	50.44	50.47
11/27/2017	50.22	50.25	49.08	49.16
11/28/2017	49.36	50.16	48.97	50.13
11/29/2017	49.92	50.83	49.72	50.73
11/30/2017	50.92	51.78	50.65	50.88
12/01/2017	51.51	52.47	51.23	51.74
12/04/2017	51.87	52.36	51.25	51.29
12/05/2017	51.23	51.7	51.11	51.23
12/06/2017	51.07	51.24	50.32	50.38
12/07/2017	50.32	50.83	50.08	50.54
12/08/2017	50.87	51.71	50.74	51.57
12/11/2017	51.54	52.31	51.41	51.69
12/12/2017	52.02	52.06	51.21	51.96
12/13/2017	51.92	52.09	51.58	51.68
12/14/2017	51.9	52.76	51.85	52.31
12/15/2017	52.78	53.05	52.06	52.17
12/18/2017	52.11	52.66	52.11	52.34
12/19/2017	52.46	52.93	52.14	52.68
12/20/2017	52.9	54.51	52.46	54.25
12/21/2017	54.15	56.07	54.03	55.95
12/22/2017	56.05	56.21	55.46	55.5
12/26/2017	55.78	56.37	55.54	56.23
12/27/2017	56.06	56.07	55.14	55.59
12/28/2017	55.49	55.59	55.1	55.18
12/29/2017	55.44	55.5	54.87	54.89

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

2017 Historical Chart

Average

Low

High