The closing price for ConocoPhillips (COP) in 2013 was $48.95, on December 31, 2013. It was up 24.6% for the year. The latest price is $96.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $48.47 | $49.02 | $48.33 | $48.95 | 3,281,324 |
December 30 2013 | $48.83 | $48.95 | $48.41 | $48.44 | 3,035,409 |
December 27 2013 | $48.55 | $48.91 | $48.55 | $48.77 | 1,965,754 |
December 26 2013 | $48.50 | $48.81 | $48.46 | $48.64 | 2,413,248 |
December 24 2013 | $48.25 | $48.49 | $48.03 | $48.46 | 1,625,036 |
December 23 2013 | $48.56 | $49.02 | $48.12 | $48.20 | 4,177,397 |
December 20 2013 | $47.89 | $48.84 | $47.85 | $48.42 | 8,311,703 |
December 19 2013 | $47.75 | $48.07 | $47.62 | $47.87 | 6,962,522 |
December 18 2013 | $48.12 | $48.23 | $47.28 | $48.09 | 7,962,474 |
December 17 2013 | $48.38 | $48.40 | $47.84 | $47.85 | 4,883,150 |
December 16 2013 | $48.30 | $48.60 | $48.17 | $48.36 | 4,170,897 |
December 13 2013 | $48.19 | $48.62 | $48.01 | $48.11 | 4,648,978 |
December 12 2013 | $47.90 | $48.36 | $47.75 | $48.14 | 5,714,604 |
December 11 2013 | $48.72 | $48.73 | $47.85 | $47.89 | 5,776,941 |
December 10 2013 | $48.64 | $48.94 | $48.37 | $48.72 | 4,717,946 |
December 09 2013 | $48.89 | $49.19 | $48.64 | $48.81 | 4,952,904 |
December 06 2013 | $49.32 | $49.53 | $48.64 | $49.04 | 5,560,678 |
December 05 2013 | $49.34 | $49.44 | $48.59 | $49.09 | 5,041,529 |
December 04 2013 | $50.13 | $50.32 | $49.28 | $49.48 | 5,399,327 |
December 03 2013 | $50.22 | $50.68 | $49.99 | $50.22 | 5,419,612 |
December 02 2013 | $50.85 | $50.92 | $50.06 | $50.29 | 5,696,595 |
November 29 2013 | $50.33 | $50.96 | $50.24 | $50.44 | 2,434,292 |
November 27 2013 | $50.54 | $50.86 | $50.15 | $50.32 | 3,301,279 |
November 26 2013 | $50.46 | $50.94 | $50.23 | $50.53 | 4,089,777 |
November 25 2013 | $51.11 | $51.22 | $50.41 | $50.45 | 5,295,445 |
Daily pricing data for ConocoPhillips dates back to 11/5/1984, and may be incomplete.
