COP: ConocoPhillips Historical Data

2023 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 111.3827

CLOSE 111.3562

Low

LOW 91.53

High

HIGH 127.35

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	116.56	117.98	111.92	113.12
01/04/2023	111.22	114.31	110.46	113.34
01/05/2023	113.53	117.8	113.53	116.77
01/06/2023	118.5	120.19	117.54	118.23
01/09/2023	120.32	120.66	116.86	117.36
01/10/2023	118.23	118.62	116.68	118.08
01/11/2023	119.19	119.55	116.91	118.24
01/12/2023	118.39	121.1	117.85	120.16
01/13/2023	120.58	121.85	118.51	121.47
01/17/2023	121.06	122.54	119.56	120.24
01/18/2023	121.2	123.71	118.36	118.55
01/19/2023	117.55	120.26	116.26	119.64
01/20/2023	120.16	121.91	119.25	121.8
01/23/2023	122.46	123.17	119.97	120.13
01/24/2023	121	121	117.64	118.81
01/25/2023	118.2	120.38	116.64	120.37
01/26/2023	122.29	124.73	120.8	124.65
01/27/2023	124.69	126.39	123.52	123.61
01/30/2023	122.09	122.6	120.33	120.53
01/31/2023	120.22	122.09	119.1	121.87
02/01/2023	120.71	120.97	115.2	117.7
02/02/2023	113.49	115.39	109.76	111.3
02/03/2023	111.31	112.39	107.76	108.11
02/06/2023	108.57	109.95	106.73	107.49
02/07/2023	108.41	112.15	107.41	112.02
02/08/2023	112.23	113	109.84	110.79
02/09/2023	110.61	111.74	109.85	109.93
02/10/2023	111.98	115.37	111.83	115.06
02/13/2023	113.95	114.1	112.12	112.31
02/14/2023	111	114.45	110.55	113.55
02/15/2023	111.82	112.17	109.98	111.65
02/16/2023	110.88	111.71	108.09	108.36
02/17/2023	106.14	106.67	103.17	104.12
02/21/2023	104.01	106.12	103.51	105.31
02/22/2023	105.48	105.48	102.96	104.08
02/23/2023	106	106.4	104.07	105.43
02/24/2023	104.17	105.55	103.36	105.25
02/27/2023	105.17	106.18	103.44	105.86
02/28/2023	106.66	107.31	103.31	103.35
03/01/2023	103.73	107.68	103.23	106.25
03/02/2023	106.07	108.96	105.78	108.33
03/03/2023	106.27	109.08	105.82	108.64
03/06/2023	107.58	109.6	107.1	109.56
03/07/2023	108.59	108.92	106.67	107.65
03/08/2023	107	108.53	105.76	107.23
03/09/2023	107.92	109.25	105.36	105.81
03/10/2023	105.73	107.33	103.6	104.22
03/13/2023	102	103.58	99.57	100.68
03/14/2023	101.05	104.42	99.62	101.36
03/15/2023	97.42	98.71	93.59	95.24
03/16/2023	92.01	96.5	91.53	96.4
03/17/2023	96.35	96.95	93.5	94.39
03/20/2023	94.84	96.89	94.71	96.16
03/21/2023	98.09	100.09	98	99.71
03/22/2023	100	101.09	98.29	98.37
03/23/2023	98.51	99.76	95.5	96.42
03/24/2023	94.56	95.9	93.26	95.43
03/27/2023	96.31	98.5	95.6	97.48
03/28/2023	96.61	98.69	96.43	97.93
03/29/2023	99.64	100.3	98.67	99.75
03/30/2023	100.61	100.86	98.87	99.25
03/31/2023	99.81	99.9	98.94	99.21
04/03/2023	105.13	109.14	105.01	108.42
04/04/2023	108.33	108.77	105.11	106.3
04/05/2023	106.91	107.88	105.92	107.75
04/06/2023	106.9	107.74	105.89	106.26
04/10/2023	107.04	108.01	105.61	105.95
04/11/2023	106.1	107.2	105.49	106.75
04/12/2023	108.48	109.09	107.41	107.53
04/13/2023	107.94	109.9	107.12	109.04
04/14/2023	109.48	110.02	108.12	108.5
04/17/2023	106.8	107.69	105.52	105.61
04/18/2023	104.99	105.7	104.1	104.95
04/19/2023	103.85	105.81	103.5	105.26
04/20/2023	103.45	103.9	102.12	103.78
04/21/2023	104.1	104.2	101.63	102.26
04/24/2023	101.95	103.95	101.77	103.65
04/25/2023	101.6	102.41	100.48	102.09
04/26/2023	101.33	102.13	99.65	100.47
04/27/2023	100.45	101.93	99.81	101.23
04/28/2023	100.57	103.73	100.32	102.89
05/01/2023	101.58	103.01	101.13	102.53
05/02/2023	100.88	101.39	97.48	98.64
05/03/2023	96.83	97.58	95.7	96.09
05/04/2023	96.2	98.52	95.81	97.36
05/05/2023	101.12	101.6	98.94	100.37
05/08/2023	102.09	102.75	100.6	100.9
05/09/2023	100.01	102.62	99.95	101.53
05/10/2023	101.99	102.26	99.55	100.47
05/11/2023	98.88	100.12	98.55	99.89
05/12/2023	100.64	100.95	98.71	99.43
05/15/2023	99.33	100.45	98.46	100.29
05/16/2023	99.87	100.56	97.42	98.07
05/17/2023	99.54	101.46	98.56	100.71
05/18/2023	100.2	100.85	99.25	100.74
05/19/2023	102.33	103.59	101.83	102.6
05/22/2023	102.73	104.92	102.42	103.73
05/23/2023	104.46	105.57	103.99	104.39
05/24/2023	105.49	105.68	103.47	103.98
05/25/2023	101.94	102.4	100.5	101.69
05/26/2023	102.67	102.85	100.88	101.85
05/30/2023	100.7	101.59	100.03	101.2
05/31/2023	99.43	100.99	99.23	99.3
06/01/2023	99.57	100.98	98.38	99.53
06/02/2023	101.36	102.93	100.48	102.35
06/05/2023	104.25	104.48	100.97	102.07
06/06/2023	101.05	102.74	100.35	101.94
06/07/2023	102.32	105.48	102.32	104.81
06/08/2023	104.85	105.57	102.59	104.54
06/09/2023	104.84	105.45	103.63	103.89
06/12/2023	102.21	104.15	101.43	102.82
06/13/2023	103.85	105.47	103.22	103.41
06/14/2023	104.43	104.95	102.04	102.67
06/15/2023	102.89	105.31	102.83	104.15
06/16/2023	104.86	105.48	104.22	104.92
06/20/2023	104.13	104.75	101.02	102.03
06/21/2023	101.8	104.43	101.8	103.7
06/22/2023	102.64	102.88	101.1	101.43
06/23/2023	100.03	100.92	99.63	100.46
06/26/2023	100.16	101.87	100	101.31
06/27/2023	101.01	101.62	100.33	100.79
06/28/2023	100.82	102.72	99.96	102.51
06/29/2023	102.51	103.31	101.81	103.06
06/30/2023	103.75	104.4	102.54	103.61
07/03/2023	103.95	104.99	103.63	104.23
07/05/2023	105	105	103.14	104.02
07/06/2023	102.8	103.63	99.35	100.34
07/07/2023	100.55	104.61	100.12	103.23
07/10/2023	102.85	104.46	102.75	104.35
07/11/2023	105	107.61	104.85	107.44
07/12/2023	108.64	109.57	108.45	109.31
07/13/2023	109.89	111.76	109.58	110.55
07/14/2023	110.07	110.23	106.45	107.09
07/17/2023	106.69	107.66	106.14	106.44
07/18/2023	106.45	109.5	106.4	108.75
07/19/2023	108.77	110.69	108.77	109.48
07/20/2023	110.5	111.78	110.2	111.69
07/21/2023	112.17	113.2	111.85	112.89
07/24/2023	113.4	115.7	113.4	114.72
07/25/2023	114.37	116.52	113.9	116.18
07/26/2023	115.32	117.14	115.16	116.83
07/27/2023	117.34	117.89	115.33	115.78
07/28/2023	115.74	116.3	114.67	115.93
07/31/2023	117.22	118.25	116.76	117.72
08/01/2023	117.26	117.83	116.19	117.38
08/02/2023	116.69	117.54	114.91	115.59
08/03/2023	114.91	117.29	113.01	114.99
08/04/2023	115.87	116.69	113.58	113.71
08/07/2023	114.49	114.6	113.25	114.48
08/08/2023	112.65	115.79	111.3	115.59
08/09/2023	116.73	118.84	116.3	116.44
08/10/2023	116.29	117.59	115.16	115.83
08/11/2023	115.98	118.05	115.47	117.81
08/14/2023	117.17	117.78	116.3	117.69
08/15/2023	116.5	116.85	114.97	115.51
08/16/2023	115.75	116.91	114.56	114.64
08/17/2023	116.5	117.88	116.22	116.73
08/18/2023	115.84	118.03	115.65	117.29
08/21/2023	118.14	119.11	116.54	117.21
08/22/2023	117.59	117.74	116.08	116.15
08/23/2023	115.01	116.34	113.86	115.81
08/24/2023	115.19	116.38	114.74	114.8
08/25/2023	115.69	117.13	114.76	116.52
08/28/2023	116.48	118.4	116.42	117.52
08/29/2023	117.86	118.1	116.58	117.66
08/30/2023	118.27	118.94	118.01	118.7
08/31/2023	119.17	119.56	118.1	119.03
09/01/2023	120	122.5	119.97	122.14
09/05/2023	122.77	124.99	122.56	122.83
09/06/2023	122.47	123.44	121.92	123.07
09/07/2023	122.99	123.68	121.61	121.71
09/08/2023	122.76	124.01	122.45	122.72
09/11/2023	123.44	123.9	119.82	120.44
09/12/2023	121.25	123.44	121.2	123.08
09/13/2023	123.48	123.7	121.47	122.31
09/14/2023	123.5	124.89	123.44	124.5
09/15/2023	124.05	125.99	123.19	123.57
09/18/2023	125.18	125.73	124.07	124.48
09/19/2023	125.84	126.03	122.18	123.16
09/20/2023	122.63	123.81	121.06	121.17
09/21/2023	122.03	122.16	118.75	119.07
09/22/2023	119.92	121.18	119.04	119.16
09/25/2023	119.29	121.27	118.89	121.07
09/26/2023	119.8	121.44	119.34	120.14
09/27/2023	121.72	123.92	120.8	123.09
09/28/2023	122.86	124.31	122.18	122.72
09/29/2023	122.48	122.61	119.64	119.8
10/02/2023	120.24	120.31	115.96	117.1
10/03/2023	116.76	117.67	116.07	117.6
10/04/2023	115.32	115.63	111.67	113.33
10/05/2023	112.51	114.58	112.19	113.42
10/06/2023	114.38	116.59	113.16	115.33
10/09/2023	118.96	121.87	118.75	121.82
10/10/2023	121.25	122.24	120.19	120.39
10/11/2023	119.5	120.19	118.03	120.04
10/12/2023	121.08	121.73	120.46	121.11
10/13/2023	124.06	125.97	123.43	124.86
10/16/2023	125.58	126.12	124.18	125.31
10/17/2023	125.2	126.43	124.94	125.46
10/18/2023	126.21	127.24	125.45	126.59
10/19/2023	125.69	127.35	124.87	126.38
10/20/2023	126.19	126.67	123.86	124.06
10/23/2023	123.06	123.16	120.64	121.34
10/24/2023	121.57	121.99	119.9	119.95
10/25/2023	119.53	120.93	118.77	120.41
10/26/2023	118.73	119.16	117.25	118.31
10/27/2023	117.7	118.34	116.44	117.8
10/30/2023	117.78	118.5	116.51	118.14
10/31/2023	117.9	118.99	116.49	118.8
11/01/2023	119.48	119.77	116.49	116.67
11/02/2023	117.87	123.25	117.37	122.02
11/03/2023	121.5	121.89	119.35	119.75
11/06/2023	120.24	120.56	118.19	118.47
11/07/2023	116.42	116.5	114.33	115.25
11/08/2023	115.2	115.62	113.97	114.45
11/09/2023	115.65	116.07	114.05	114.15
11/10/2023	115.24	116.21	114.6	115.61
11/13/2023	114.99	115.91	114.99	115.36
11/14/2023	116	116.81	115.34	115.54
11/15/2023	115	116.67	114.88	115.03
11/16/2023	113.51	113.76	109.98	111.99
11/17/2023	112.8	115.53	112.23	114.59
11/20/2023	114.99	116.58	114.59	115.39
11/21/2023	115.18	115.63	114.56	115.17
11/22/2023	112.02	115.13	111.16	114.85
11/24/2023	114.89	116.57	114.86	115.49
11/27/2023	114.98	115.13	113.36	114.8
11/28/2023	115.26	115.98	114.48	114.98
11/29/2023	115.36	115.56	113.32	113.97
11/30/2023	115.17	116.7	113.64	115.57
12/01/2023	115.03	117.04	114.85	115.23
12/04/2023	114.08	115.92	113.88	114.53
12/05/2023	114.73	114.9	113.04	113.14
12/06/2023	112.33	112.33	109.74	110.52
12/07/2023	111.32	111.91	110.65	110.85
12/08/2023	111.74	112.19	111.06	112.07
12/11/2023	112.12	112.63	111.54	112.16
12/12/2023	110.77	111.48	109.7	111.06
12/13/2023	111.5	112.26	110.87	111.85
12/14/2023	112.95	116.35	112.75	114.95
12/15/2023	114.35	115.74	113.62	114.54
12/18/2023	115.83	117.27	114.65	114.9
12/19/2023	114.95	116.64	114.25	116.49
12/20/2023	116.87	118.94	116.38	116.69
12/21/2023	116.5	116.88	115.28	116.83
12/22/2023	118	118.63	117.29	117.66
12/26/2023	118.7	119.43	118.38	119.02
12/27/2023	118.51	119.64	118.08	118.49
12/28/2023	117.66	118.2	116.44	116.5
12/29/2023	117.21	117.55	115.81	116.07

Menu

Create your free account now!

COP: ConocoPhillips Historical Data

2023 Historical Chart

Average

Low

High