Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
ConocoPhillips logo
COP
ConocoPhillips
20:00:03
107.74 $
0.0000 (%0.00)
Previous Close: 111.21
Day Low₺107
Day High₺109.88
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

COP: ConocoPhillips Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 113.0217
CLOSE 112.832

Low

LOW 94.23

High

HIGH 135.18
DATEOPENHIGHLOWCLOSE
01/02/2024117.17118.8116.85117.59
01/03/2024117.95120.18117.41119.93
01/04/2024120.61121.24116.27116.48
01/05/2024117.5117.77116116.53
01/08/2024114.96115.05112.48114.5
01/09/2024114.5114.5112.25112.76
01/10/2024112.73112.73110.83111.18
01/11/2024111.61112.24110.94111
01/12/2024113113.37111.05111.7
01/16/2024111.5111.74108.34108.64
01/17/2024106.92108.54106.58107.57
01/18/2024107.34107.34105.77106.93
01/19/2024106.05107.92105.92107.87
01/22/2024107.5108.39107108.06
01/23/2024107.82109.42107.65107.99
01/24/2024108.92110.02108.42109.67
01/25/2024109.8112.08109.26112.05
01/26/2024112.04112.45110.44112.23
01/29/2024112.04112.1110.49111.6
01/30/2024111.21114.33110.76114.05
01/31/2024113.97114.1111.79111.87
02/01/2024112.34113.22110.8111.38
02/02/2024111.66111.95109.69110.63
02/05/2024110.25110.86109.29109.97
02/06/2024110.88112.45110.2111.52
02/07/2024111.72112.97111.45112.32
02/08/2024113.11115.29112.59113.9
02/09/2024113.99114.3111.02111.16
02/12/2024111.27112.14110.53111.1
02/13/2024111.1111.93108.84109.77
02/14/2024110.2111.04109.52110.12
02/15/2024109.04111.7108.84111
02/16/2024111.48111.8110.4110.57
02/20/2024110.55111.63109.36109.54
02/21/2024110113.67109.7112.87
02/22/2024112.06112.91111.31112.22
02/23/2024111.09112.26110.1111.51
02/26/2024111.2112.52110.61112.42
02/27/2024113.03113.33111.06111.61
02/28/2024111.9113.32111.15112.04
02/29/2024112.51113.16111.85112.54
03/01/2024113.8115.53113.63114.24
03/04/2024114.04114.39111.58111.64
03/05/2024111.21112.8110.85111.22
03/06/2024112.3112.9111.48111.99
03/07/2024111.73113.43111.69112.74
03/08/2024112.21113.21111.86113
03/11/2024113.37115.36112.65115.25
03/12/2024115.08115.73114.36115.02
03/13/2024116.8118.61116.17117.55
03/14/2024119.17119.99118.74119.78
03/15/2024119.13120.8119.13120.04
03/18/2024120.9121.07119.16120.26
03/19/2024120.36122.16120.3122.02
03/20/2024121.22122.36121.03121.91
03/21/2024122.07123.59121.68123.51
03/22/2024123.55124.05122.71123.03
03/25/2024123.72126.65123.15126.23
03/26/2024126.5126.9125.2125.99
03/27/2024125.65127.02125.32126.84
03/28/2024128128.64126.71127.28
04/01/2024128128.94126.75128.68
04/02/2024129.52130.84128.63130.67
04/03/2024130.91132130.52131.63
04/04/2024132.13132.43131.05131.75
04/05/2024131.96133.84131.19133.52
04/08/2024133.75134.02132.18132.42
04/09/2024132.79133.2131.01132.25
04/10/2024132.48133.68131.76132.82
04/11/2024132.54133.19130.65132.92
04/12/2024134.28135.18130.39131.2
04/15/2024132.13132.61130.03130.25
04/16/2024130130.8128.5129.53
04/17/2024129.12130.14127.55128.33
04/18/2024128.73129.22127.25127.81
04/19/2024128.14130.51127.81129.38
04/22/2024128.61130.4126.94129.33
04/23/2024128.63130.19127.73129.84
04/24/2024129.37129.69128.29129.28
04/25/2024129.7130.64128.3130.11
04/26/2024129.46130.77128.86130.24
04/29/2024129.75130.44128.8130.22
04/30/2024129.81129.85125.43125.62
05/01/2024125.08125.73123.42124.34
05/02/2024124.72125.2121.66122.25
05/03/2024122.51122.68120.88122.23
05/06/2024123.08125.22123.02123.55
05/07/2024123.66124.94123.07123.54
05/08/2024122.83123.97122.7123.06
05/09/2024122.99124.23122.65123.39
05/10/2024123.04123.98121.57121.91
05/13/2024121.87122.56121.27121.59
05/14/2024121.53122.17120.43121.04
05/15/2024120.67121.91118.66120.7
05/16/2024120.35121.39119.6119.83
05/17/2024120.9121.99120.06121.71
05/20/2024121.75122.11120.49120.89
05/21/2024120.69121.73120.29120.41
05/22/2024119.52119.72117.39118.19
05/23/2024118.83119.43117.2117.65
05/24/2024118.39118.59116.86117.25
05/28/2024117.83119.23117.73118.96
05/29/2024117.6117.66113.81115.25
05/30/2024115.7116.38112.93113.58
05/31/2024113.86116.54113.77116.48
06/03/2024116.26116.43112.96113.87
06/04/2024112.8113111.3112.27
06/05/2024112.06112.45111.3112.23
06/06/2024111.77112.4111.54112.2
06/07/2024111.97112.79111.15112
06/10/2024112.38114111.97113.3
06/11/2024113.19113.65112.65113.63
06/12/2024114.5114.97111.56112.19
06/13/2024112112.17110.09110.89
06/14/2024111.18111.18109.12109.39
06/17/2024108.9109.9108.48109.54
06/18/2024110.07111.2109.01109.41
06/20/2024109.6111.85109.26111.33
06/21/2024111.83112.26110.73111.34
06/24/2024112.25115.99111.91115.17
06/25/2024114.71115.06113.66114.99
06/26/2024115.2115.2112.76113.61
06/27/2024114114.33113.11113.97
06/28/2024115.4115.57113.64114.38
07/01/2024115.04115.46113.65114.36
07/02/2024115.38115.61113.33114.12
07/03/2024114.05115.66113.7114.77
07/05/2024114.53114.72112.14112.55
07/08/2024111.97112.64111.32112.23
07/09/2024110.91112.64110.66111.19
07/10/2024110.79112.63110.48112.53
07/11/2024112.53114.38111.96113.99
07/12/2024114.4114.6112.85113.14
07/15/2024114.01115.2113.02114.57
07/16/2024113.72115.42113.15115.19
07/17/2024115.75117.4115.53116.08
07/18/2024116.3118.4115.35116.61
07/19/2024117.16117.32114.23114.35
07/22/2024113.6113.67112.1112.32
07/23/2024111.85112.05110.07110.83
07/24/2024111.72112.42110.51111.1
07/25/2024111112.04110.45111.03
07/26/2024111.15111.54109.93110.86
07/29/2024111.24111.29108.38109.12
07/30/2024109.17110.27108.94109.91
07/31/2024111.61112.4111.1111.2
08/01/2024112.45112.68107.92108.39
08/02/2024107.72108.08103.98105.77
08/05/2024104105.31102.27104.57
08/06/2024104.57106.45104.11105.8
08/07/2024107.25108.44106.44106.93
08/08/2024107.24108.64106.92108.27
08/09/2024108.27109.1107.09108.61
08/12/2024108.45110.23108.28110.03
08/13/2024108.99109.38107.86108.34
08/14/2024108.51109.84108.23109.33
08/15/2024109.68111.37109.68111.23
08/16/2024110.32111.38109.86111.18
08/19/2024111.22112.75111.12111.74
08/20/2024111.57111.81108.85109.85
08/21/2024110.81111.19108.9109.62
08/22/2024109.6110.52109.41109.97
08/23/2024110.83111.49110.27111.4
08/26/2024113.02115.03112.94113.56
08/27/2024113.66113.66112.06112.43
08/28/2024112.04112.2110.64112.15
08/29/2024112.98115.14112.07114.37
08/30/2024113.12114.04112.41113.79
09/03/2024111.9111.91109.21109.85
09/04/2024110.33111.19108.44108.56
09/05/2024109.22109.39107.29107.45
09/06/2024107.73108.62105.72106.02
09/09/2024106.05106.67105.54105.6
09/10/2024105.55105.74103.24104
09/11/2024103.8104.04101.3102.57
09/12/2024102.72103.68102.15102.9
09/13/2024103.32104.37103.05103.5
09/16/2024104.96105.69104.45105.55
09/17/2024105.51108.5105.3108.29
09/18/2024107.52109.93107.51108.62
09/19/2024110.5111.35109.37110.55
09/20/2024111.16111.74109.73109.87
09/23/2024110.1110.94107.49109.69
09/24/2024111.34111.47108.78108.91
09/25/2024108.5108.82105.69105.73
09/26/2024103104.22102.17102.31
09/27/2024102.63104.84102.6104.72
09/30/2024104.4105.58103.87105.28
10/01/2024104.54109.68104.1109.37
10/02/2024111.28111.64108.59110.36
10/03/2024110.7112.51109.99112.42
10/04/2024113.57114.63112.05114.54
10/07/2024114.94116.08114.44114.72
10/08/2024112.74112.92110.16110.8
10/09/2024109.91111.52109.55110.97
10/10/2024111.64112.83110.76111.86
10/11/2024110.75111.7110.27110.49
10/14/2024109.7110.43108.9109.47
10/15/2024106107.13105.12105.21
10/16/2024105.64106105.04105.16
10/17/2024105.32106.24104.94106.15
10/18/2024105.93106.14104.7105.67
10/21/2024106.65106.84104.69104.99
10/22/2024105.78105.81104.76105
10/23/2024104.59105.06103.66104.51
10/24/2024105105.17103.45104.37
10/25/2024105.06105.43104.25104.56
10/28/2024101.8103.35101.5103.26
10/29/2024102.96103.76102.16102.32
10/30/2024102.86103.43102.37102.98
10/31/2024106.97110.65106109.54
11/01/2024109.51110.01106.68107.84
11/04/2024109110.07108.72108.86
11/05/2024109.19110.02108.58109.21
11/06/2024112114.87111.39113.63
11/07/2024113.91113.99111.86112.4
11/08/2024111.1112110.56111.59
11/11/2024111.52112.75110.95112.05
11/12/2024112.46112.83110.47110.64
11/13/2024110.42112.46109.5111.82
11/14/2024112.59113.02111.35112.92
11/15/2024112.68114.07111.88112.32
11/18/2024113.39114.46112.75113.76
11/19/2024112.62114.14112.25113.09
11/20/2024112.9113.99112.64113.43
11/21/2024114.27115.38111.5111.9
11/22/2024112.17112.73111.13111.75
11/25/2024111.9111.96105.54106.1
11/26/2024106.62107.35104.9106.78
11/27/2024107.36108.99107.11107.39
11/29/2024107.75108.52107.36108.34
12/02/2024108.34108.74105.54106.14
12/03/2024107.03107.67105.71106.05
12/04/2024105.94106.11102.83103.51
12/05/2024105.08105.87104.01104.44
12/06/2024104.45104.59102.4103.22
12/09/2024104.22105.05102.88103.16
12/10/2024103.63104.14102.1102.36
12/11/2024102.36102.72101.69102.19
12/12/2024102.38102.62100.87100.91
12/13/2024101.05102.26100.58101.02
12/16/2024101.13101.4999.4399.57
12/17/202498.7799.2696.7598.26
12/18/20249898.5195.7595.85
12/19/202496.9996.9995.195.18
12/20/202494.7696.3894.2395.12
12/23/202495.4396.8894.5896.38
12/24/202496.597.1995.8597.11
12/26/202497.1397.1596.2496.89
12/27/20249797.9896.4796.92
12/30/202497.2597.696.1497.09
12/31/202497.399.397.199.17