The closing price for ConocoPhillips (COP) in 2009 was $23.03, on December 31, 2009. It was up 2.4% for the year. The latest price is $91.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.06 | $23.17 | $22.97 | $23.03 | 5,975,370 |
December 30 2009 | $22.80 | $23.00 | $22.78 | $23.00 | 4,425,554 |
December 29 2009 | $23.11 | $23.17 | $22.88 | $22.91 | 4,690,496 |
December 28 2009 | $23.00 | $23.11 | $22.93 | $23.07 | 4,030,606 |
December 24 2009 | $22.77 | $22.98 | $22.74 | $22.94 | 2,234,500 |
December 23 2009 | $22.88 | $22.96 | $22.72 | $22.77 | 5,015,243 |
December 22 2009 | $22.85 | $23.00 | $22.79 | $22.93 | 7,585,930 |
December 21 2009 | $22.64 | $22.82 | $22.60 | $22.82 | 8,573,660 |
December 18 2009 | $22.84 | $22.86 | $22.28 | $22.46 | 14,891,450 |
December 17 2009 | $22.79 | $22.92 | $22.62 | $22.65 | 8,872,453 |
December 16 2009 | $22.98 | $23.24 | $22.92 | $22.94 | 7,989,385 |
December 15 2009 | $22.83 | $23.06 | $22.71 | $22.85 | 7,877,630 |
December 14 2009 | $23.19 | $23.27 | $22.94 | $23.04 | 10,345,530 |
December 11 2009 | $23.00 | $23.09 | $22.81 | $22.97 | 7,072,374 |
December 10 2009 | $22.79 | $22.99 | $22.66 | $22.95 | 9,195,053 |
December 09 2009 | $22.59 | $22.78 | $22.47 | $22.65 | 9,197,940 |
December 08 2009 | $22.73 | $22.74 | $22.46 | $22.52 | 10,090,840 |
December 07 2009 | $22.78 | $23.16 | $22.74 | $22.92 | 7,072,755 |
December 04 2009 | $23.34 | $23.58 | $22.78 | $22.85 | 10,416,950 |
December 03 2009 | $23.36 | $23.43 | $23.02 | $23.08 | 8,836,680 |
December 02 2009 | $23.63 | $23.63 | $23.27 | $23.38 | 6,830,764 |
December 01 2009 | $23.86 | $23.86 | $23.48 | $23.57 | 8,164,971 |
November 30 2009 | $23.35 | $23.56 | $23.13 | $23.35 | 8,425,382 |
November 27 2009 | $23.07 | $23.53 | $22.91 | $23.42 | 5,257,102 |
November 25 2009 | $23.77 | $23.89 | $23.67 | $23.86 | 7,234,047 |
Daily pricing data for ConocoPhillips dates back to 11/5/1984, and may be incomplete.
