The closing price for ConocoPhillips (COP) in 2012 was $37.17, on December 31, 2012. It was up 7.6% for the year. The latest price is $117.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $36.52 | $37.19 | $36.43 | $37.17 | 6,877,700 |
December 28 2012 | $36.94 | $36.98 | $36.54 | $36.58 | 4,861,000 |
December 27 2012 | $37.18 | $37.30 | $36.66 | $37.11 | 5,110,800 |
December 26 2012 | $37.57 | $37.61 | $37.10 | $37.14 | 4,761,600 |
December 24 2012 | $37.54 | $37.62 | $37.39 | $37.46 | 2,121,500 |
December 21 2012 | $37.52 | $37.84 | $37.31 | $37.57 | 15,284,900 |
December 20 2012 | $38.01 | $38.14 | $37.52 | $38.00 | 7,144,500 |
December 19 2012 | $38.04 | $38.23 | $37.95 | $37.95 | 6,877,500 |
December 18 2012 | $37.32 | $38.04 | $37.29 | $38.01 | 7,308,900 |
December 17 2012 | $37.16 | $37.60 | $36.96 | $37.36 | 5,484,600 |
December 14 2012 | $36.91 | $37.12 | $36.89 | $36.98 | 3,858,000 |
December 13 2012 | $37.24 | $37.26 | $36.88 | $37.10 | 6,066,100 |
December 12 2012 | $37.41 | $37.66 | $37.23 | $37.30 | 5,480,200 |
December 11 2012 | $37.18 | $37.42 | $37.08 | $37.25 | 4,806,400 |
December 10 2012 | $36.91 | $37.23 | $36.91 | $37.10 | 5,328,400 |
December 07 2012 | $36.85 | $37.14 | $36.79 | $37.14 | 5,342,100 |
December 06 2012 | $36.65 | $36.86 | $36.48 | $36.76 | 6,688,700 |
December 05 2012 | $36.43 | $36.93 | $36.31 | $36.65 | 6,072,900 |
December 04 2012 | $36.58 | $36.66 | $36.26 | $36.43 | 5,416,200 |
December 03 2012 | $36.75 | $36.79 | $36.45 | $36.64 | 7,163,100 |
November 30 2012 | $36.62 | $36.66 | $36.38 | $36.50 | 7,627,100 |
November 29 2012 | $36.73 | $36.78 | $36.45 | $36.52 | 4,398,400 |
November 28 2012 | $35.86 | $36.58 | $35.75 | $36.57 | 7,168,100 |
November 27 2012 | $36.32 | $36.54 | $35.98 | $36.01 | 7,198,000 |
November 26 2012 | $36.04 | $36.41 | $35.90 | $36.41 | 5,478,400 |
Daily pricing data for ConocoPhillips dates back to 12/31/1981, and may be incomplete.