COP: ConocoPhillips Historical Data

2022 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 103.9721

CLOSE 104.1113

Low

LOW 72.02

High

HIGH 138.49

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	72.03	73.96	72.02	73.77
01/04/2022	74.56	77.38	74.28	76.97
01/05/2022	77.98	78.27	75.52	75.65
01/06/2022	77.82	78.79	76.9	78.49
01/07/2022	78.87	80.93	78.38	80.64
01/10/2022	80.65	81.16	79.21	81.03
01/11/2022	81.61	83.77	80.63	83.59
01/12/2022	84	84.54	83.1	84.4
01/13/2022	83.94	84.86	83.19	83.62
01/14/2022	84.22	86.87	83.87	86.74
01/18/2022	88	89.11	85.82	87.51
01/19/2022	87.89	88.44	85.72	87.28
01/20/2022	86.05	88.47	85.4	85.63
01/21/2022	84.91	85.11	82.15	82.72
01/24/2022	80.7	83.45	78.78	83.02
01/25/2022	83.12	87.26	81.32	87.11
01/26/2022	88.72	89.19	86.36	87.06
01/27/2022	88.95	89.74	87.81	89.66
01/28/2022	87.98	89.72	87.7	89.22
01/31/2022	88.78	89.43	86.92	88.62
02/01/2022	87.4	91.89	87.22	91.54
02/02/2022	90.45	92.61	88.98	92.21
02/03/2022	92.78	92.95	89.47	90.87
02/04/2022	92	94.93	91.75	91.87
02/07/2022	90.42	94.23	89.68	92.94
02/08/2022	91.95	93.15	90	91.33
02/09/2022	91.53	94.04	91.25	92.95
02/10/2022	92.24	94.33	91.29	91.91
02/11/2022	91.84	93.69	91.35	93.52
02/14/2022	92.5	92.72	90.21	91.55
02/15/2022	88.68	89.92	87.73	89.68
02/16/2022	89.77	91.9	89.64	90.21
02/17/2022	90.16	91.85	90.16	91.16
02/18/2022	89.61	90.64	88.7	89.63
02/22/2022	92.73	92.85	86.42	87.83
02/23/2022	88	89.48	87.35	88.23
02/24/2022	90	90.25	85.29	87.73
02/25/2022	88.38	91.52	87.82	91.27
02/28/2022	90.67	95.07	89.85	94.86
03/01/2022	95.85	98.46	94.8	96.96
03/02/2022	98.37	99.97	97.19	98.04
03/03/2022	97.2	98.19	95.63	97.41
03/04/2022	97.61	100.34	97.44	100.27
03/07/2022	101.49	103.77	99.12	101.27
03/08/2022	101.51	104.44	95.86	98.8
03/09/2022	95.36	98.72	92.76	96.21
03/10/2022	97.28	99.83	96.44	99.72
03/11/2022	98.83	101.06	98.16	98.41
03/14/2022	97.38	97.55	94.21	96.55
03/15/2022	92.86	95.82	92.32	95.05
03/16/2022	95.2	95.76	94.1	94.82
03/17/2022	96.65	99.07	96.51	98.83
03/18/2022	99.11	100.15	98.47	99.6
03/21/2022	101.17	103.97	100.87	102.76
03/22/2022	102.67	102.87	100.32	101.77
03/23/2022	103.22	105.02	103.19	104.37
03/24/2022	104.97	105.85	103.75	104.54
03/25/2022	104.17	107.52	103.82	107.5
03/28/2022	105.06	105.14	103.01	103.5
03/29/2022	99.99	100.94	97.84	100.69
03/30/2022	101.34	102.76	100.6	101.1
03/31/2022	100	102.45	99.4	100
04/01/2022	100.15	101.66	99.28	100.58
04/04/2022	101.41	101.91	99.62	100.55
04/05/2022	100.85	101.66	97.9	98.05
04/06/2022	99.75	100.17	96.82	97.54
04/07/2022	98.73	100.2	96.91	99.96
04/08/2022	100.69	103.31	100.53	103.05
04/11/2022	101.9	102	97.79	97.98
04/12/2022	100.05	101.88	99.41	100
04/13/2022	101.08	101.73	98.92	100.23
04/14/2022	100.19	102.38	99.84	101.37
04/18/2022	102.71	104.11	101.7	103.47
04/19/2022	102.83	103.58	101.02	101.56
04/20/2022	102.1	103.47	101.38	102.67
04/21/2022	103.12	103.76	98.31	98.67
04/22/2022	97.87	99.45	95.77	96.01
04/25/2022	93	93.42	88.8	91.66
04/26/2022	92.51	94.29	91.3	91.32
04/27/2022	91.72	93.93	88.77	93.06
04/28/2022	93.04	98.46	91.2	97.55
04/29/2022	97.75	98.81	94.92	95.52
05/02/2022	94.27	96.05	92.58	95.92
05/03/2022	96.68	99.53	96.14	98.93
05/04/2022	101	104.19	99.11	103.86
05/05/2022	104.59	106.59	100.53	102.86
05/06/2022	104.17	107.71	102.8	107.69
05/09/2022	105.17	105.5	96.48	97.2
05/10/2022	98.88	101.52	95.97	98
05/11/2022	99.71	102.89	98.8	99.04
05/12/2022	98.45	99.66	95.47	99.6
05/13/2022	100.83	103.81	100.7	102.91
05/16/2022	103.08	107.09	102.64	105.5
05/17/2022	107.08	108.3	105.71	107.02
05/18/2022	107.72	108.1	102.76	104.48
05/19/2022	101.83	106.71	101.83	104.61
05/20/2022	105.13	107.55	102.19	105.02
05/23/2022	106.04	109.43	105.77	109.02
05/24/2022	107.95	109.98	106.3	109.48
05/25/2022	109.95	111.53	109.55	111.2
05/26/2022	112.63	114.6	112.18	113.15
05/27/2022	112.15	114.6	111.87	114.6
05/31/2022	116.23	117.99	111.32	112.36
06/01/2022	114.36	117.3	114.18	115.75
06/02/2022	114.26	115.95	113.11	114.96
06/03/2022	115.45	118.42	115.12	118.12
06/06/2022	118.19	118.81	116.62	117.38
06/07/2022	117.18	122.71	117.13	122.71
06/08/2022	122.72	124.08	121.5	121.86
06/09/2022	120.62	121.78	118.43	118.56
06/10/2022	117	119.64	115.3	116.83
06/13/2022	112.45	114.02	108.37	111.76
06/14/2022	114.02	116.16	110.04	111.49
06/15/2022	111.49	112.06	107.59	109.33
06/16/2022	105.01	106.21	101.13	102.42
06/17/2022	101.49	102.34	92.81	93.74
06/21/2022	96.02	100.1	95.98	99.28
06/22/2022	92.85	95.05	91.46	93.06
06/23/2022	93.75	94.2	87.26	87.89
06/24/2022	90	92.05	88.36	90.91
06/27/2022	91.58	93.79	90.95	92.23
06/28/2022	94.98	97.07	93.55	95.22
06/29/2022	96.89	97.45	91.28	91.46
06/30/2022	88.56	91.71	87.83	89.81
07/01/2022	91.93	92.31	88.31	90.98
07/05/2022	89.35	89.35	83.06	84.64
07/06/2022	83.71	85.69	80.44	83.34
07/07/2022	86.19	87.21	85.68	86.35
07/08/2022	87.53	87.86	84.67	86.46
07/11/2022	85.59	86.6	84.19	85.55
07/12/2022	82.56	84.04	81.61	83.45
07/13/2022	82.36	85.19	82.36	83.11
07/14/2022	79.83	81.77	78.3	81.61
07/15/2022	83.87	83.94	81.82	82.89
07/18/2022	84.74	86.39	84.65	85.07
07/19/2022	85.41	88.71	84.88	88.48
07/20/2022	87.75	91.22	87.22	90.71
07/21/2022	87.35	89.06	86.87	88.93
07/22/2022	89.21	90.19	87.54	88.13
07/25/2022	89.46	92.14	87.79	92.05
07/26/2022	93.44	94.18	89.97	91.09
07/27/2022	92.04	93.66	91.29	93.27
07/28/2022	94.22	95.26	92.6	94.06
07/29/2022	96.18	97.92	95.4	97.43
08/01/2022	95.31	96.06	93.68	95.1
08/02/2022	95.1	95.85	93.93	94.71
08/03/2022	95.35	95.68	90.43	91.32
08/04/2022	92.74	93	89.28	89.88
08/05/2022	88.22	93.42	88	92.85
08/08/2022	93.02	94.69	92.85	93.63
08/09/2022	95.3	97.28	94.86	95.51
08/10/2022	95.39	96.31	93.16	95.98
08/11/2022	98.12	101.32	97.52	100.36
08/12/2022	99.75	102.96	99.35	102.75
08/15/2022	98.39	101.46	97.55	100.77
08/16/2022	101.21	102.05	98.93	100.1
08/17/2022	100.1	102.69	99.77	101.36
08/18/2022	102.65	105.11	102.22	104.88
08/19/2022	104.59	105.69	103.53	105.14
08/22/2022	103.67	105.7	102.54	105.24
08/23/2022	107.23	110.68	106.74	108.45
08/24/2022	108.11	110.76	107.84	110.52
08/25/2022	111.45	112.14	110.65	112.08
08/26/2022	112.62	114.25	111.49	112.12
08/29/2022	112.09	115.47	111.89	113.42
08/30/2022	111.17	111.51	108.9	110.5
08/31/2022	107.85	111.86	107.05	109.45
09/01/2022	107.78	108.94	105.75	107.53
09/02/2022	109.64	112	109	110.26
09/06/2022	111	111.68	108.08	108.63
09/07/2022	105.82	107.51	104.76	106.76
09/08/2022	107.34	109.19	106.6	108.32
09/09/2022	110.05	112.42	109.87	111.97
09/12/2022	112.95	115.41	112.82	114.39
09/13/2022	112.9	114.39	111.82	112.33
09/14/2022	113.69	118.39	113.46	117.71
09/15/2022	115.14	117.22	114.63	115.56
09/16/2022	115.57	115.64	111.2	113.13
09/19/2022	109.8	113.48	109.44	112.87
09/20/2022	112.55	112.84	110.55	112.07
09/21/2022	114.17	114.89	111.06	111.09
09/22/2022	113.2	113.85	109.93	110.06
09/23/2022	105.09	105.27	99.6	100.59
09/26/2022	100.09	102.72	99.12	99.2
09/27/2022	101.37	102.58	98.52	98.76
09/28/2022	98.83	103.44	98.46	103
09/29/2022	101.59	104.09	99.89	103.66
09/30/2022	102.43	103.93	101	102.34
10/03/2022	106.93	110.84	106.53	109.97
10/04/2022	112.47	115.85	111.72	115.62
10/05/2022	116.25	117.26	113.76	115.93
10/06/2022	114.79	118.36	114.68	117.65
10/07/2022	118.14	121.36	117.32	118.51
10/10/2022	118.61	120.44	115.45	116.8
10/11/2022	114.11	118.11	113.21	115.58
10/12/2022	114.76	117.34	113.99	116.3
10/13/2022	114.5	123.41	114.43	122.74
10/14/2022	121.09	122.98	117.04	117.96
10/17/2022	119.78	121.44	118.02	118.36
10/18/2022	119.58	120.04	115.7	117.89
10/19/2022	118.42	121.6	118.09	121.11
10/20/2022	122.5	124.91	121.78	121.81
10/21/2022	122.67	124.76	121.57	124.49
10/24/2022	124.53	126.4	124.2	125.14
10/25/2022	124.33	125.49	122.88	123.94
10/26/2022	124.72	128.18	124.58	126.57
10/27/2022	127.7	129.45	126.24	126.64
10/28/2022	128.5	128.99	124.01	127.17
10/31/2022	125.58	129.99	125.57	126.09
11/01/2022	128.74	129.32	126.89	127.78
11/02/2022	127.08	129.8	125.79	126.51
11/03/2022	129.62	136.12	128.29	133.82
11/04/2022	137	138.49	129.65	132.32
11/07/2022	132.75	136.42	132.61	134.94
11/08/2022	134.3	135.28	132.23	134.44
11/09/2022	132.46	132.57	124.89	125.26
11/10/2022	128.1	129.77	125.57	129.46
11/11/2022	131.2	134.85	130.56	133.96
11/14/2022	132.38	135.68	132.28	133.03
11/15/2022	133.59	134.84	131.91	134.09
11/16/2022	132.58	133.5	129.09	129.24
11/17/2022	127.59	131.37	127.03	131.19
11/18/2022	128.41	129.2	126.5	128.59
11/21/2022	125.04	127.11	121.81	125.49
11/22/2022	128	130.55	126.46	129.98
11/23/2022	127.59	129.22	125.8	126.74
11/25/2022	126.89	127.77	126.5	126.81
11/28/2022	122.7	125.06	121.24	123.84
11/29/2022	125.82	126.83	123.92	124.25
11/30/2022	126.65	126.68	122.44	123.51
12/01/2022	124.67	125.37	122.89	123.06
12/02/2022	122.12	123.87	121.34	122.18
12/05/2022	124.26	124.69	118.71	119.37
12/06/2022	118.44	119.74	114.54	115.61
12/07/2022	116.29	117.6	114.09	114.88
12/08/2022	117.79	117.89	111.88	112.6
12/09/2022	112.41	113.95	109.73	110.02
12/12/2022	110.9	112.3	110.07	111.78
12/13/2022	114.45	115.59	113.37	113.41
12/14/2022	114.75	115.65	112.04	112.87
12/15/2022	111.64	112.92	110.47	112.55
12/16/2022	110.45	111.22	109.01	110.44
12/19/2022	112.16	112.76	109.64	110.44
12/20/2022	110.45	113.81	110	112.65
12/21/2022	114.94	116.67	113.55	116.28
12/22/2022	116.05	116.78	109.84	112.9
12/23/2022	113.65	117.1	113.65	117.05
12/27/2022	117.92	119.06	117.06	118.47
12/28/2022	118.21	118.27	114.74	115.31
12/29/2022	114.73	117	114.62	116.39
12/30/2022	116.07	118.21	116.01	118

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

2022 Historical Chart

Average

Low

High