ConocoPhillips (COP) stock
COPNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 10/301% above fair value
$154.03+4.00 (+2.67%)
Close on Oct 30, 2026Market cap $185.04BP/E 20.4Yield 2.06%
Price history
ConocoPhillips share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$154.03
+2.67% on the day
52-week range
$85.57 – $154.28
-0.2% from the high
Change over 52 weeks
+74.8%
From $88.14 on Oct 30, 2025
Average volume
6.57M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $124.35 | $154.28 | $124.23 | $154.03 | +23.08% | 127,646,897 |
| Sep 2026 | $135.00 | $141.62 | $123.46 | $125.15 | -5.54% | 143,748,604 |
| Aug 2026 | $118.54 | $135.88 | $114.71 | $132.49 | +9.97% | 146,603,390 |
| Jul 2026 | $103.60 | $122.38 | $102.69 | $120.48 | +15.89% | 137,808,455 |
| Jun 2026 | $115.70 | $121.52 | $103.66 | $103.96 | -8.79% | 170,216,148 |
| May 2026 | $125.00 | $126.00 | $112.64 | $113.98 | -9.38% | 145,419,477 |
| Apr 2026 | $128.15 | $134.41 | $112.21 | $125.78 | -4.71% | 188,124,053 |
| Mar 2026 | $119.28 | $135.87 | $112.93 | $132.00 | +16.34% | 266,667,002 |
| Feb 2026 | $101.51 | $113.80 | $100.50 | $113.46 | +8.86% | 150,254,686 |
| Jan 2026 | $93.61 | $105.72 | $93.13 | $104.23 | +11.34% | 187,486,987 |
| Dec 2025 | $89.13 | $97.71 | $88.58 | $93.61 | +5.55% | 156,395,992 |
| Nov 2025 | $88.70 | $91.82 | $85.57 | $88.69 | -0.19% | 128,495,472 |
| Oct 2025 | $94.27 | $96.14 | $85.60 | $88.86 | -6.06% | 136,482,183 |
| Sep 2025 | $99.10 | $99.65 | $90.51 | $94.59 | -4.43% | 151,394,839 |
| Aug 2025 | $94.94 | $99.32 | $91.18 | $98.97 | +3.81% | 144,079,074 |
| Jul 2025 | $89.86 | $98.07 | $89.20 | $95.34 | +6.24% | 134,004,406 |
| Jun 2025 | $87.05 | $98.25 | $85.23 | $89.74 | +5.14% | 176,756,685 |
| May 2025 | $88.43 | $95.08 | $84.28 | $85.35 | -4.23% | 186,344,973 |
| Apr 2025 | $104.91 | $106.20 | $79.88 | $89.12 | -15.14% | 184,257,947 |
| Mar 2025 | $99.75 | $105.46 | $86.81 | $105.02 | +5.92% | 239,969,176 |
| Feb 2025 | $98.75 | $102.61 | $95.23 | $99.15 | +0.32% | 150,029,931 |
| Jan 2025 | $100.00 | $106.17 | $98.56 | $98.83 | -0.34% | 114,232,239 |
| Dec 2024 | $108.34 | $108.74 | $94.23 | $99.17 | -8.46% | 160,636,358 |
| Nov 2024 | $109.51 | $115.38 | $104.90 | $108.34 | -1.10% | 140,846,910 |
| Oct 2024 | $104.54 | $116.08 | $101.50 | $109.54 | +4.05% | 129,265,365 |
| Sep 2024 | $111.90 | $111.91 | $101.30 | $105.28 | -7.48% | 165,604,219 |
| Aug 2024 | $112.45 | $115.14 | $102.27 | $113.79 | +2.33% | 129,154,210 |
| Jul 2024 | $115.04 | $118.40 | $108.38 | $111.20 | -2.78% | 114,268,046 |
| Jun 2024 | $116.26 | $116.43 | $108.48 | $114.38 | -1.80% | 133,585,817 |
| May 2024 | $125.08 | $125.73 | $112.93 | $116.48 | -7.28% | 129,712,732 |
| Apr 2024 | $128.00 | $135.18 | $125.43 | $125.62 | -1.30% | 91,199,358 |
| Mar 2024 | $113.80 | $128.64 | $110.85 | $127.28 | +13.10% | 120,568,514 |
| Feb 2024 | $112.34 | $115.29 | $108.84 | $112.54 | +0.60% | 120,426,852 |
| Jan 2024 | $117.17 | $121.24 | $105.77 | $111.87 | -3.62% | 111,325,138 |
| Dec 2023 | $115.03 | $119.64 | $109.70 | $116.07 | +0.43% | 142,688,079 |
| Nov 2023 | $119.48 | $123.25 | $109.98 | $115.57 | -2.72% | 113,716,449 |
| Oct 2023 | $120.24 | $127.35 | $111.67 | $118.80 | -0.83% | 113,395,628 |
| Sep 2023 | $120.00 | $126.03 | $118.75 | $119.80 | +0.65% | 98,337,640 |
| Aug 2023 | $117.26 | $119.56 | $111.30 | $119.03 | +1.11% | 92,880,739 |
| Jul 2023 | $103.95 | $118.25 | $99.35 | $117.72 | +13.62% | 97,918,923 |
| Jun 2023 | $99.57 | $105.57 | $98.38 | $103.61 | +4.34% | 116,238,549 |
| May 2023 | $101.58 | $105.68 | $95.70 | $99.30 | -3.49% | 142,660,133 |
| Apr 2023 | $105.13 | $110.02 | $99.65 | $102.89 | +3.71% | 113,295,892 |
| Mar 2023 | $103.73 | $109.60 | $91.53 | $99.21 | -4.01% | 163,765,014 |
| Feb 2023 | $120.71 | $120.97 | $102.96 | $103.35 | -15.20% | 155,868,439 |
| Jan 2023 | $116.56 | $126.39 | $110.46 | $121.87 | +3.28% | 97,124,730 |
| Dec 2022 | $124.67 | $125.37 | $109.01 | $118.00 | -4.46% | 125,128,159 |
| Nov 2022 | $128.74 | $138.49 | $121.24 | $123.51 | -2.05% | 147,172,927 |
| Oct 2022 | $106.93 | $129.99 | $106.53 | $126.09 | +23.21% | 152,049,989 |
| Sep 2022 | $107.78 | $118.39 | $98.46 | $102.34 | -6.50% | 160,468,918 |
| Aug 2022 | $95.31 | $115.47 | $88.00 | $109.45 | +12.34% | 147,634,756 |
| Jul 2022 | $91.93 | $97.92 | $78.30 | $97.43 | +8.48% | 142,842,670 |
| Jun 2022 | $114.36 | $124.08 | $87.26 | $89.81 | -20.07% | 200,256,562 |
| May 2022 | $94.27 | $117.99 | $92.58 | $112.36 | +17.63% | 168,033,492 |
| Apr 2022 | $100.15 | $104.11 | $88.77 | $95.52 | -4.48% | 135,828,749 |
| Mar 2022 | $95.85 | $107.52 | $92.32 | $100.00 | +5.42% | 233,965,521 |
| Feb 2022 | $87.40 | $95.07 | $85.29 | $94.86 | +7.04% | 172,846,619 |
| Jan 2022 | $72.03 | $89.74 | $72.02 | $88.62 | +22.78% | 176,303,548 |
| Dec 2021 | $72.01 | $75.96 | $66.06 | $72.18 | +2.92% | 151,491,969 |
| Nov 2021 | $74.95 | $77.15 | $69.34 | $70.13 | -5.85% | 176,889,559 |
| Oct 2021 | $68.38 | $77.98 | $68.31 | $74.49 | +9.92% | 183,148,769 |
| Sep 2021 | $55.56 | $68.89 | $54.42 | $67.77 | +22.04% | 214,404,502 |
| Aug 2021 | $56.53 | $57.76 | $51.41 | $55.53 | -0.95% | 154,453,430 |
| Jul 2021 | $62.69 | $63.57 | $52.82 | $56.06 | -7.95% | 182,051,290 |
| Jun 2021 | $57.08 | $62.35 | $57.05 | $60.90 | +9.26% | 186,780,710 |
| May 2021 | $51.92 | $59.34 | $51.56 | $55.74 | +8.99% | 169,366,185 |
| Apr 2021 | $53.12 | $54.50 | $47.85 | $51.14 | -3.45% | 175,541,024 |
| Mar 2021 | $53.47 | $61.14 | $50.53 | $52.97 | +1.85% | 249,919,491 |
| Feb 2021 | $40.43 | $55.51 | $39.70 | $52.01 | +29.93% | 198,531,330 |
| Jan 2021 | $40.50 | $48.29 | $39.18 | $40.03 | +0.10% | 240,932,211 |
| Dec 2020 | $40.90 | $44.35 | $38.77 | $39.99 | +1.09% | 238,301,137 |
| Nov 2020 | $29.42 | $45.36 | $28.51 | $39.56 | +38.23% | 292,022,172 |
| Oct 2020 | $32.23 | $36.00 | $27.53 | $28.62 | -12.85% | 250,746,684 |
| Sep 2020 | $37.42 | $37.60 | $32.17 | $32.84 | -13.33% | 173,479,730 |
| Aug 2020 | $37.27 | $41.83 | $36.47 | $37.89 | +1.34% | 128,313,451 |
| Jul 2020 | $42.35 | $42.87 | $35.90 | $37.39 | -11.02% | 143,098,416 |
| Jun 2020 | $42.26 | $50.79 | $39.92 | $42.02 | -0.38% | 166,531,742 |
| May 2020 | $40.54 | $45.12 | $37.78 | $42.18 | +0.19% | 155,880,804 |
| Apr 2020 | $29.32 | $43.58 | $28.83 | $42.10 | +36.69% | 243,868,845 |
| Mar 2020 | $49.32 | $51.49 | $20.84 | $30.80 | -36.39% | 343,213,629 |
| Feb 2020 | $59.41 | $61.15 | $45.12 | $48.42 | -18.53% | 157,159,083 |
| Jan 2020 | $65.28 | $67.13 | $59.12 | $59.43 | -8.61% | 124,259,717 |
| Dec 2019 | $60.24 | $65.74 | $58.61 | $65.03 | +8.49% | 122,178,921 |
| Nov 2019 | $55.65 | $61.39 | $55.47 | $59.94 | +8.59% | 125,145,346 |
| Oct 2019 | $57.50 | $57.97 | $52.30 | $55.20 | -3.12% | 137,313,981 |
| Sep 2019 | $51.05 | $63.22 | $50.74 | $56.98 | +9.20% | 160,569,612 |
| Aug 2019 | $58.08 | $60.28 | $50.13 | $52.18 | -11.68% | 140,714,430 |
| Jul 2019 | $62.00 | $62.81 | $57.02 | $59.08 | -3.15% | 125,740,912 |
| Jun 2019 | $59.07 | $63.30 | $56.98 | $61.00 | +3.46% | 126,854,257 |
| May 2019 | $63.73 | $64.53 | $57.82 | $58.96 | -6.59% | 148,524,932 |
| Apr 2019 | $67.49 | $68.22 | $62.08 | $63.12 | -5.42% | 152,855,366 |
| Mar 2019 | $68.09 | $70.06 | $64.91 | $66.74 | -1.64% | 159,763,138 |
| Feb 2019 | $68.34 | $71.01 | $65.26 | $67.85 | +0.24% | 105,315,275 |
| Jan 2019 | $60.69 | $68.31 | $60.43 | $67.69 | +8.56% | 131,399,171 |
| Dec 2018 | $68.10 | $69.72 | $56.75 | $62.35 | -5.79% | 134,356,049 |
| Nov 2018 | $70.20 | $71.26 | $62.41 | $66.18 | -5.32% | 149,674,172 |
| Oct 2018 | $77.77 | $80.24 | $65.00 | $69.90 | -9.69% | 151,306,693 |
| Sep 2018 | $73.93 | $78.68 | $69.42 | $77.40 | +5.41% | 106,596,798 |
| Aug 2018 | $71.52 | $74.43 | $67.71 | $73.43 | +1.75% | 113,473,604 |
| Jul 2018 | $68.91 | $72.94 | $68.20 | $72.17 | +3.66% | 119,004,317 |
| Jun 2018 | $67.76 | $70.99 | $64.79 | $69.62 | +3.31% | 148,577,737 |
| May 2018 | $65.05 | $71.71 | $64.32 | $67.39 | +2.89% | 155,046,967 |
| Apr 2018 | $59.27 | $67.30 | $56.57 | $65.50 | +10.47% | 185,225,702 |
| Mar 2018 | $54.50 | $59.82 | $52.78 | $59.29 | +9.17% | 146,598,412 |
| Feb 2018 | $59.00 | $59.97 | $50.18 | $54.31 | -7.65% | 131,860,619 |
| Jan 2018 | $55.09 | $61.32 | $54.82 | $58.81 | +7.14% | 110,648,154 |
| Dec 2017 | $51.51 | $56.37 | $50.08 | $54.89 | +7.88% | 109,408,744 |
| Nov 2017 | $51.81 | $54.22 | $48.97 | $50.88 | -0.53% | 136,670,370 |
| Oct 2017 | $49.55 | $52.23 | $48.70 | $51.15 | +2.20% | 122,551,431 |
| Sep 2017 | $43.76 | $50.83 | $43.48 | $50.05 | +14.64% | 122,538,363 |
| Aug 2017 | $45.33 | $46.11 | $42.27 | $43.66 | -3.77% | 146,784,419 |
| Jul 2017 | $44.21 | $45.94 | $42.50 | $45.37 | +3.21% | 148,323,831 |
| Jun 2017 | $44.80 | $46.72 | $43.02 | $43.96 | -1.63% | 197,304,875 |
| May 2017 | $47.90 | $48.33 | $44.09 | $44.69 | -6.72% | 176,286,075 |
| Apr 2017 | $49.90 | $50.62 | $46.86 | $47.91 | -3.93% | 126,957,836 |
| Mar 2017 | $48.00 | $50.41 | $43.26 | $49.87 | +4.83% | 206,959,123 |
| Feb 2017 | $49.00 | $50.98 | $46.71 | $47.57 | -2.44% | 148,799,137 |
| Jan 2017 | $50.82 | $51.68 | $47.19 | $48.76 | -2.75% | 117,435,001 |
| Dec 2016 | $50.14 | $53.17 | $47.73 | $50.14 | +3.34% | 136,116,401 |
| Nov 2016 | $43.97 | $49.32 | $42.35 | $48.52 | +11.67% | 181,335,174 |
| Oct 2016 | $43.68 | $45.84 | $40.37 | $43.45 | -0.05% | 174,717,280 |
| Sep 2016 | $40.90 | $44.16 | $39.00 | $43.47 | +5.90% | 184,749,200 |
| Aug 2016 | $40.41 | $43.69 | $38.80 | $41.05 | +0.56% | 163,437,300 |
| Jul 2016 | $43.85 | $44.42 | $39.67 | $40.82 | -6.38% | 163,249,800 |
| Jun 2016 | $43.37 | $48.45 | $40.52 | $43.60 | -0.43% | 187,447,600 |
| May 2016 | $47.56 | $47.69 | $41.12 | $43.79 | -8.37% | 164,380,000 |
| Apr 2016 | $39.39 | $49.35 | $38.19 | $47.79 | +18.67% | 199,608,600 |
| Mar 2016 | $34.07 | $44.40 | $33.34 | $40.27 | +19.04% | 272,821,800 |
| Feb 2016 | $38.24 | $39.00 | $31.05 | $33.83 | -13.43% | 365,502,000 |
| Jan 2016 | $46.41 | $47.77 | $32.71 | $39.08 | -16.30% | 333,669,800 |
| Dec 2015 | $54.46 | $54.75 | $44.56 | $46.69 | -13.62% | 222,805,700 |
| Nov 2015 | $53.00 | $57.24 | $51.03 | $54.05 | +1.31% | 133,312,400 |
| Oct 2015 | $48.69 | $56.69 | $47.54 | $53.35 | +11.24% | 194,742,000 |
| Sep 2015 | $48.17 | $50.91 | $45.72 | $47.96 | -2.42% | 216,867,700 |
| Aug 2015 | $49.80 | $51.88 | $41.10 | $49.15 | -2.36% | 262,430,700 |
| Jul 2015 | $61.51 | $61.51 | $50.25 | $50.34 | -18.03% | 187,225,800 |
| Jun 2015 | $64.46 | $64.47 | $60.86 | $61.41 | -3.56% | 119,660,500 |
| May 2015 | $67.74 | $68.36 | $63.11 | $63.68 | -6.24% | 119,160,000 |
| Apr 2015 | $62.71 | $69.72 | $62.57 | $67.92 | +9.09% | 149,097,000 |
| Mar 2015 | $65.20 | $65.36 | $60.57 | $62.26 | -4.51% | 156,289,100 |
| Feb 2015 | $64.47 | $70.11 | $63.41 | $65.20 | +3.52% | 161,968,500 |
| Jan 2015 | $68.50 | $69.48 | $60.64 | $62.98 | -8.80% | 186,354,400 |
| Dec 2014 | $65.93 | $71.37 | $60.84 | $69.06 | +4.53% | 219,562,500 |
| Nov 2014 | $72.26 | $74.68 | $65.65 | $66.07 | -8.43% | 140,926,800 |
| Oct 2014 | $76.27 | $76.52 | $63.56 | $72.15 | -5.71% | 205,821,400 |
| Sep 2014 | $81.06 | $81.37 | $75.92 | $76.52 | -5.79% | 115,394,300 |
| Aug 2014 | $81.91 | $82.16 | $78.91 | $81.22 | -1.55% | 97,952,100 |
| Jul 2014 | $86.25 | $87.09 | $82.37 | $82.50 | -3.77% | 107,113,800 |
| Jun 2014 | $80.21 | $86.43 | $79.05 | $85.73 | +7.24% | 105,624,700 |
| May 2014 | $75.01 | $80.54 | $74.05 | $79.94 | +7.58% | 114,117,400 |
| Apr 2014 | $70.47 | $75.34 | $69.33 | $74.31 | +5.63% | 128,417,700 |
| Mar 2014 | $66.36 | $70.99 | $65.98 | $70.35 | +5.79% | 107,774,500 |
| Feb 2014 | $65.10 | $66.88 | $62.74 | $66.50 | +2.39% | 114,784,800 |
| Jan 2014 | $70.27 | $70.92 | $64.35 | $64.95 | -8.07% | 108,416,500 |
| Dec 2013 | $73.39 | $73.49 | $67.98 | $70.65 | -2.95% | 101,696,474 |
| Nov 2013 | $73.56 | $74.07 | $71.76 | $72.80 | -0.72% | 86,692,500 |
| Oct 2013 | $69.46 | $74.59 | $69.32 | $73.33 | +5.50% | 108,097,900 |
| Sep 2013 | $66.96 | $71.09 | $66.51 | $69.51 | +4.84% | 98,423,100 |
| Aug 2013 | $65.72 | $67.91 | $65.29 | $66.30 | +2.22% | 115,999,500 |
| Jul 2013 | $60.73 | $66.25 | $60.73 | $64.86 | +7.21% | 142,572,400 |
| Jun 2013 | $61.58 | $62.57 | $58.71 | $60.50 | -1.37% | 110,963,000 |
| May 2013 | $60.15 | $64.77 | $59.90 | $61.34 | +1.47% | 161,555,800 |
| Apr 2013 | $60.20 | $60.70 | $56.38 | $60.45 | +0.58% | 136,901,900 |
| Mar 2013 | $57.93 | $61.19 | $57.25 | $60.10 | +3.71% | 120,907,400 |
| Feb 2013 | $58.47 | $58.84 | $56.78 | $57.95 | -0.09% | 175,968,600 |
| Jan 2013 | $59.15 | $62.05 | $57.81 | $58.00 | +0.02% | 125,010,900 |
| Dec 2012 | $57.33 | $59.65 | $56.57 | $57.99 | +1.84% | 122,055,100 |
| Nov 2012 | $58.00 | $58.80 | $53.95 | $56.94 | -1.57% | 128,885,700 |
| Oct 2012 | $57.48 | $58.52 | $55.70 | $57.85 | +1.17% | 118,295,700 |
| Sep 2012 | $56.96 | $58.90 | $54.83 | $57.18 | +0.69% | 129,639,400 |
| Aug 2012 | $54.64 | $57.77 | $54.19 | $56.79 | +4.32% | 136,937,000 |
| Jul 2012 | $55.97 | $56.89 | $52.84 | $54.44 | -2.58% | 194,667,300 |
| Jun 2012 | $51.40 | $56.00 | $50.62 | $55.88 | +7.13% | 216,931,000 |
| May 2012 | $55.92 | $56.74 | $50.66 | $52.16 | -27.18% | 298,939,800 |
| Apr 2012 | $75.99 | $77.31 | $70.53 | $71.63 | -5.76% | 155,929,700 |
| Mar 2012 | $77.11 | $78.29 | $74.44 | $76.01 | -0.71% | 175,583,100 |
| Feb 2012 | $68.90 | $77.72 | $68.54 | $76.55 | +12.23% | 240,520,800 |
| Jan 2012 | $73.92 | $74.83 | $68.00 | $68.21 | -6.39% | 183,725,000 |
| Dec 2011 | $71.16 | $73.90 | $67.65 | $72.87 | +2.17% | 160,473,200 |
| Nov 2011 | $67.91 | $72.97 | $66.13 | $71.32 | +2.40% | 170,300,800 |
| Oct 2011 | $62.71 | $73.70 | $58.65 | $69.65 | +10.00% | 204,542,800 |
| Sep 2011 | $68.66 | $68.87 | $61.79 | $63.32 | -6.98% | 218,136,600 |
| Aug 2011 | $73.46 | $73.46 | $60.40 | $68.07 | -5.45% | 287,778,300 |
| Jul 2011 | $75.27 | $80.13 | $71.45 | $71.99 | -4.26% | 266,092,600 |
| Jun 2011 | $73.18 | $75.27 | $70.08 | $75.19 | +2.69% | 182,721,200 |
| May 2011 | $78.87 | $78.98 | $70.61 | $73.22 | -7.19% | 198,025,600 |
| Apr 2011 | $80.48 | $81.75 | $76.36 | $78.89 | -1.21% | 150,763,600 |
| Mar 2011 | $78.30 | $81.80 | $71.13 | $79.86 | +2.56% | 220,175,500 |
| Feb 2011 | $71.62 | $79.60 | $69.75 | $77.87 | +8.97% | 182,179,700 |
| Jan 2011 | $68.77 | $71.74 | $66.50 | $71.46 | +4.93% | 179,500,400 |
| Dec 2010 | $61.40 | $68.58 | $61.20 | $68.10 | +13.18% | 153,787,400 |
| Nov 2010 | $59.96 | $63.27 | $58.37 | $60.17 | +1.31% | 174,678,300 |
| Oct 2010 | $57.97 | $62.63 | $56.80 | $59.39 | +3.41% | 229,135,600 |
| Sep 2010 | $53.85 | $57.99 | $53.29 | $57.43 | +9.54% | 152,496,400 |
| Aug 2010 | $56.00 | $58.03 | $52.00 | $52.43 | -5.05% | 198,060,100 |
| Jul 2010 | $49.24 | $55.77 | $48.06 | $55.22 | +12.49% | 200,618,000 |
| Jun 2010 | $51.77 | $56.95 | $48.97 | $49.09 | -5.34% | 278,517,000 |
| May 2010 | $59.52 | $60.53 | $48.51 | $51.86 | -12.38% | 295,895,800 |
| Apr 2010 | $51.60 | $60.15 | $51.50 | $59.19 | +15.67% | 255,904,100 |
| Mar 2010 | $48.37 | $53.18 | $48.27 | $51.17 | +6.60% | 243,610,700 |
| Feb 2010 | $48.45 | $50.51 | $46.63 | $48.00 | 0.00% | 197,453,700 |
| Jan 2010 | $51.77 | $53.80 | $47.77 | $48.00 | -6.01% | 186,591,900 |
| Dec 2009 | $52.91 | $52.91 | $49.40 | $51.07 | -1.35% | 169,362,400 |
| Nov 2009 | $50.18 | $54.13 | $49.13 | $51.77 | +3.17% | 197,254,600 |
| Oct 2009 | $45.00 | $54.11 | $44.88 | $50.18 | +11.12% | 374,945,400 |
| Sep 2009 | $44.98 | $47.30 | $43.92 | $45.16 | +0.29% | 232,505,800 |
| Aug 2009 | $44.34 | $46.11 | $42.05 | $45.03 | +3.02% | 222,600,200 |
| Jul 2009 | $42.80 | $45.74 | $38.62 | $43.71 | +3.92% | 303,788,000 |
| Jun 2009 | $47.03 | $48.71 | $40.43 | $42.06 | -8.25% | 361,268,200 |
| May 2009 | $41.15 | $47.32 | $41.02 | $45.84 | +11.80% | 255,477,300 |
| Apr 2009 | $38.45 | $42.53 | $37.52 | $41.00 | +4.70% | 294,184,400 |
| Mar 2009 | $36.71 | $40.83 | $34.12 | $39.16 | +4.85% | 416,403,900 |
| Feb 2009 | $46.75 | $49.17 | $36.95 | $37.35 | -21.42% | 290,723,400 |
| Jan 2009 | $51.98 | $57.44 | $45.46 | $47.53 | -8.24% | 283,887,400 |
| Dec 2008 | $50.68 | $55.19 | $43.65 | $51.80 | -1.37% | 284,765,900 |
| Nov 2008 | $51.28 | $56.38 | $41.27 | $52.52 | +0.98% | 308,369,100 |
| Oct 2008 | $72.21 | $72.25 | $45.00 | $52.01 | -29.00% | 480,486,000 |
| Sep 2008 | $80.39 | $80.58 | $67.31 | $73.25 | -11.22% | 342,855,800 |
| Aug 2008 | $81.16 | $85.42 | $76.71 | $82.51 | +1.09% | 237,032,200 |
| Jul 2008 | $94.47 | $94.65 | $79.30 | $81.62 | -13.53% | 325,261,300 |
| Jun 2008 | $92.30 | $95.96 | $88.88 | $94.39 | +1.39% | 288,751,500 |
| May 2008 | $85.24 | $95.07 | $84.22 | $93.10 | +8.07% | 308,621,900 |
| Apr 2008 | $75.71 | $86.68 | $75.52 | $86.15 | +13.04% | 213,884,900 |
| Mar 2008 | $82.45 | $84.29 | $71.58 | $76.21 | -7.86% | 268,797,800 |
| Feb 2008 | $80.50 | $85.60 | $72.98 | $82.71 | +3.25% | 238,920,100 |
| Jan 2008 | $88.75 | $89.71 | $67.85 | $80.11 | -9.28% | 340,245,100 |
| Dec 2007 | $79.01 | $89.89 | $78.73 | $88.30 | +10.32% | 180,493,900 |
| Nov 2007 | $83.60 | $85.49 | $74.18 | $80.04 | -5.79% | 272,619,600 |
| Oct 2007 | $86.77 | $88.82 | $80.50 | $84.96 | -3.20% | 248,522,300 |
| Sep 2007 | $81.71 | $89.74 | $80.93 | $87.77 | +7.18% | 180,944,300 |
| Aug 2007 | $80.14 | $82.81 | $73.75 | $81.89 | +1.30% | 295,278,100 |
| Jul 2007 | $78.89 | $90.84 | $78.88 | $80.84 | +2.98% | 307,510,100 |
| Jun 2007 | $77.91 | $81.40 | $74.54 | $78.50 | +1.38% | 226,524,800 |
| May 2007 | $69.31 | $77.93 | $68.70 | $77.43 | +11.65% | 274,133,300 |
| Apr 2007 | $68.51 | $71.66 | $66.24 | $69.35 | +1.46% | 204,859,000 |
| Mar 2007 | $64.91 | $70.49 | $63.83 | $68.35 | +4.64% | 270,432,100 |
| Feb 2007 | $66.70 | $68.44 | $64.01 | $65.32 | -1.64% | 185,661,000 |
| Jan 2007 | $71.30 | $71.50 | $61.59 | $66.41 | -7.70% | 338,257,300 |
| Dec 2006 | $66.90 | $74.89 | $66.05 | $71.95 | +6.91% | 223,207,900 |
| Nov 2006 | $60.30 | $67.66 | $59.03 | $67.30 | +11.72% | 215,686,100 |
| Oct 2006 | $59.72 | $63.29 | $54.90 | $60.24 | +1.19% | 255,218,800 |
| Sep 2006 | $64.00 | $64.54 | $56.55 | $59.53 | -6.15% | 243,125,900 |
| Aug 2006 | $68.46 | $70.75 | $62.55 | $63.43 | -7.59% | 161,593,800 |
| Jul 2006 | $66.28 | $69.93 | $63.45 | $68.64 | +4.75% | 175,967,800 |
| Jun 2006 | $62.60 | $66.59 | $57.66 | $65.53 | +3.54% | 230,939,700 |
| May 2006 | $67.43 | $69.40 | $60.52 | $63.29 | -5.40% | 222,125,800 |
| Apr 2006 | $63.95 | $72.50 | $63.73 | $66.90 | +5.94% | 199,463,400 |
| Mar 2006 | $61.40 | $65.55 | $58.50 | $63.15 | +3.59% | 196,553,600 |
| Feb 2006 | $64.70 | $65.92 | $58.01 | $60.96 | -5.78% | 226,792,900 |
| Jan 2006 | $58.84 | $66.25 | $58.79 | $64.70 | +11.21% | 238,139,600 |
| Dec 2005 | $61.55 | $64.99 | $57.05 | $58.18 | -3.85% | 261,054,700 |
| Nov 2005 | $65.17 | $68.80 | $60.19 | $60.51 | -7.45% | 162,877,000 |
| Oct 2005 | $70.10 | $70.66 | $57.22 | $65.38 | -6.48% | 188,130,300 |
| Sep 2005 | $67.53 | $71.48 | $65.67 | $69.91 | +6.02% | 143,557,300 |
| Aug 2005 | $62.90 | $67.24 | $60.24 | $65.94 | +5.35% | 128,839,700 |
| Jul 2005 | $58.30 | $63.84 | $58.05 | $62.59 | +8.87% | 115,844,100 |
| Jun 2005 | $54.30 | $61.36 | $54.10 | $57.49 | +6.62% | 130,348,400 |
| May 2005 | $52.42 | $54.25 | $47.55 | $53.92 | +2.85% | 155,127,000 |
| Apr 2005 | $54.23 | $56.50 | $49.01 | $52.42 | -2.77% | 177,802,800 |
| Mar 2005 | $55.44 | $56.46 | $51.11 | $53.92 | -2.75% | 200,277,600 |
| Feb 2005 | $46.70 | $56.99 | $46.68 | $55.44 | +19.51% | 148,162,200 |
| Jan 2005 | $43.36 | $46.69 | $41.40 | $46.40 | +6.86% | 120,231,400 |
| Dec 2004 | $45.50 | $45.61 | $41.65 | $43.42 | -4.57% | 114,754,400 |
| Nov 2004 | $42.38 | $45.55 | $41.61 | $45.50 | +7.92% | 126,416,800 |
| Oct 2004 | $41.43 | $44.88 | $40.75 | $42.16 | +1.76% | 144,408,000 |
| Sep 2004 | $37.22 | $42.18 | $37.09 | $41.43 | +11.31% | 123,905,400 |
| Aug 2004 | $39.39 | $39.97 | $35.64 | $37.22 | -5.51% | 115,364,400 |
| Jul 2004 | $38.28 | $39.93 | $37.84 | $39.39 | +3.25% | 88,509,000 |
| Jun 2004 | $36.73 | $39.50 | $36.67 | $38.15 | +4.04% | 112,014,800 |
| May 2004 | $35.69 | $37.78 | $34.87 | $36.67 | +2.85% | 115,370,200 |
| Apr 2004 | $35.00 | $37.19 | $34.29 | $35.65 | +2.13% | 108,077,200 |
| Mar 2004 | $34.77 | $35.75 | $32.84 | $34.91 | +1.37% | 107,386,600 |
| Feb 2004 | $32.95 | $34.75 | $32.31 | $34.44 | +4.54% | 65,213,600 |
| Jan 2004 | $32.74 | $34.08 | $32.15 | $32.94 | +0.47% | 89,359,000 |
| Dec 2003 | $28.63 | $33.02 | $28.53 | $32.78 | +15.56% | 98,243,200 |
| Nov 2003 | $28.58 | $29.10 | $28.02 | $28.37 | -0.72% | 70,516,200 |
| Oct 2003 | $27.43 | $29.23 | $27.15 | $28.58 | +4.38% | 85,509,600 |
| Sep 2003 | $27.99 | $28.77 | $26.80 | $27.38 | -1.95% | 85,344,000 |
| Aug 2003 | $26.17 | $28.00 | $25.65 | $27.92 | +6.69% | 65,199,000 |
| Jul 2003 | $27.38 | $27.60 | $25.87 | $26.17 | -4.49% | 84,080,400 |
| Jun 2003 | $27.12 | $27.98 | $26.85 | $27.40 | +1.54% | 91,114,000 |
| May 2003 | $25.27 | $27.30 | $24.94 | $26.99 | +7.30% | 88,851,800 |
| Apr 2003 | $26.90 | $27.13 | $24.84 | $25.15 | -6.16% | 90,196,800 |
| Mar 2003 | $25.55 | $26.93 | $24.62 | $26.80 | +5.72% | 106,773,600 |
| Feb 2003 | $24.10 | $25.65 | $23.67 | $25.35 | +5.21% | 82,869,600 |
| Jan 2003 | $24.40 | $25.25 | $22.57 | $24.10 | -0.41% | 99,936,400 |
| Dec 2002 | $24.50 | $25.38 | $23.65 | $24.19 | +1.21% | 93,448,200 |
| Nov 2002 | $24.25 | $24.99 | $23.07 | $23.91 | -1.42% | 82,999,000 |
| Oct 2002 | $23.00 | $25.00 | $22.02 | $24.25 | +4.89% | 106,683,200 |
| Sep 2002 | $26.29 | $26.60 | $22.94 | $23.12 | -12.06% | 105,717,200 |
| Aug 2002 | $25.55 | $26.56 | $23.25 | $26.29 | +1.60% | 65,792,000 |
| Jul 2002 | $29.43 | $29.61 | $22.38 | $25.87 | -12.11% | 97,709,800 |
| Jun 2002 | $28.78 | $29.68 | $27.27 | $29.44 | +2.31% | 60,996,000 |
| May 2002 | $29.80 | $30.67 | $28.38 | $28.78 | -3.78% | 53,430,800 |
| Apr 2002 | $31.47 | $32.05 | $28.95 | $29.91 | -4.76% | 63,419,600 |
| Mar 2002 | $29.78 | $31.90 | $29.20 | $31.40 | +6.24% | 66,368,400 |
| Feb 2002 | $29.13 | $29.90 | $27.65 | $29.56 | +1.09% | 50,077,800 |
| Jan 2002 | $30.08 | $30.35 | $28.66 | $29.24 | -2.97% | 72,372,400 |
| Dec 2001 | $27.82 | $30.48 | $27.44 | $30.13 | +8.32% | 58,798,200 |
| Nov 2001 | $27.28 | $28.50 | $25.33 | $27.82 | +2.24% | 77,093,000 |
| Oct 2001 | $26.97 | $29.13 | $26.13 | $27.21 | +0.87% | 73,069,400 |
| Sep 2001 | $29.00 | $29.93 | $25.00 | $26.97 | -6.19% | 59,963,800 |
| Aug 2001 | $28.93 | $29.87 | $28.00 | $28.75 | +0.72% | 68,609,000 |
| Jul 2001 | $28.59 | $29.08 | $26.30 | $28.55 | +0.16% | 74,161,000 |
| Jun 2001 | $32.30 | $32.75 | $27.63 | $28.50 | -11.96% | 74,199,600 |
| May 2001 | $29.80 | $34.00 | $27.70 | $32.37 | +8.62% | 102,044,400 |
| Apr 2001 | $27.56 | $30.23 | $26.39 | $29.80 | +8.27% | 97,990,600 |
| Mar 2001 | $26.51 | $29.08 | $26.08 | $27.53 | +3.26% | 88,380,400 |
| Feb 2001 | $29.25 | $29.36 | $25.85 | $26.65 | -9.07% | 131,439,000 |
| Jan 2001 | $28.56 | $29.50 | $26.50 | $29.32 | +3.09% | 42,333,600 |
| Dec 2000 | $28.63 | $29.72 | $25.75 | $28.44 | +0.66% | 51,621,000 |
| Nov 2000 | $31.00 | $31.63 | $27.94 | $28.25 | -8.50% | 35,149,000 |
| Oct 2000 | $31.50 | $34.13 | $29.97 | $30.88 | -1.59% | 37,933,400 |
| Sep 2000 | $30.94 | $35.00 | $29.47 | $31.38 | +1.44% | 49,917,600 |
| Aug 2000 | $25.50 | $31.25 | $25.03 | $30.93 | +21.78% | 49,799,000 |
| Jul 2000 | $25.44 | $26.63 | $23.41 | $25.40 | +0.22% | 32,864,200 |
| Jun 2000 | $28.47 | $28.84 | $25.19 | $25.34 | -11.46% | 37,262,200 |
| May 2000 | $23.88 | $28.78 | $23.84 | $28.63 | +20.68% | 51,487,000 |
| Apr 2000 | $23.06 | $24.94 | $22.75 | $23.72 | +2.57% | 28,579,200 |
| Mar 2000 | $19.13 | $23.56 | $18.50 | $23.13 | +21.31% | 40,893,800 |
| Feb 2000 | $20.44 | $20.69 | $17.97 | $19.06 | -6.73% | 32,872,000 |
| Jan 2000 | $23.25 | $23.31 | $19.63 | $20.44 | -13.03% | 29,278,200 |
| Dec 1999 | $23.88 | $24.97 | $22.44 | $23.50 | -1.70% | 25,522,000 |
| Nov 1999 | $23.38 | $25.94 | $22.34 | $23.91 | +2.82% | 20,136,800 |
| Oct 1999 | $24.25 | $24.75 | $22.28 | $23.25 | -4.61% | 22,203,000 |
| Sep 1999 | $25.63 | $28.63 | $22.91 | $24.38 | -4.41% | 29,509,000 |
| Aug 1999 | $25.72 | $26.75 | $25.03 | $25.50 | -0.61% | 18,866,800 |
| Jul 1999 | $25.00 | $26.94 | $24.75 | $25.66 | +1.99% | 24,065,600 |
| Jun 1999 | $26.16 | $27.34 | $23.63 | $25.16 | -4.05% | 23,199,400 |
| May 1999 | $25.25 | $26.50 | $24.66 | $26.22 | +3.58% | 24,578,600 |
| Apr 1999 | $23.56 | $26.44 | $23.22 | $25.31 | +7.14% | 33,554,200 |
| Mar 1999 | $19.34 | $24.22 | $19.03 | $23.63 | +22.13% | 33,747,800 |
| Feb 1999 | $19.50 | $20.31 | $18.94 | $19.34 | +0.16% | 32,678,000 |
| Jan 1999 | $21.19 | $22.09 | $18.84 | $19.31 | -9.38% | 38,240,600 |
| Dec 1998 | $21.38 | $21.63 | $20.31 | $21.31 | +1.49% | 39,155,400 |
| Nov 1998 | $22.06 | $23.06 | $20.88 | $21.00 | -2.89% | 24,040,000 |
| Oct 1998 | $22.56 | $24.16 | $20.81 | $21.63 | -4.16% | 28,079,000 |
| Sep 1998 | $20.53 | $24.53 | $20.47 | $22.56 | +10.57% | 28,379,200 |
| Aug 1998 | $22.06 | $23.97 | $20.09 | $20.41 | -7.77% | 31,354,400 |
| Jul 1998 | $24.19 | $24.75 | $21.97 | $22.13 | -8.17% | 19,857,000 |
| Jun 1998 | $24.84 | $25.87 | $23.72 | $24.09 | -3.38% | 24,435,800 |
| May 1998 | $24.84 | $26.00 | $23.91 | $24.94 | +0.63% | 27,709,800 |
| Apr 1998 | $25.06 | $25.81 | $23.56 | $24.78 | -0.75% | 19,269,400 |
| Mar 1998 | $24.44 | $26.63 | $23.66 | $24.97 | +1.91% | 26,402,200 |
| Feb 1998 | $22.00 | $24.53 | $21.94 | $24.50 | +11.36% | 25,777,800 |
| Jan 1998 | $24.25 | $24.34 | $21.38 | $22.00 | -9.51% | 33,862,000 |
| Dec 1997 | $24.09 | $25.38 | $23.19 | $24.31 | +0.39% | 20,530,600 |
| Nov 1997 | $24.44 | $25.50 | $24.19 | $24.22 | +0.13% | 19,388,200 |
| Oct 1997 | $25.78 | $26.06 | $22.44 | $24.19 | -6.30% | 31,298,200 |
| Sep 1997 | $23.78 | $26.13 | $23.78 | $25.81 | +8.54% | 23,617,800 |
| Aug 1997 | $23.03 | $24.78 | $22.72 | $23.78 | +3.26% | 23,376,800 |
| Jul 1997 | $21.88 | $23.56 | $21.47 | $23.03 | +5.29% | 27,749,200 |
| Jun 1997 | $21.50 | $22.50 | $21.19 | $21.88 | +2.94% | 31,180,800 |
| May 1997 | $19.69 | $21.25 | $19.44 | $21.25 | +7.94% | 25,312,800 |
| Apr 1997 | $20.44 | $20.69 | $18.69 | $19.69 | -3.67% | 33,167,600 |
| Mar 1997 | $20.69 | $21.25 | $20.06 | $20.44 | -1.21% | 31,305,800 |
| Feb 1997 | $22.06 | $22.63 | $20.50 | $20.69 | -6.23% | 18,880,800 |
| Jan 1997 | $22.19 | $23.44 | $21.38 | $22.06 | -0.28% | 23,286,400 |
| Dec 1996 | $22.63 | $22.94 | $20.44 | $22.13 | -1.94% | 21,397,600 |
| Nov 1996 | $20.63 | $22.81 | $19.63 | $22.56 | +10.74% | 21,718,000 |
| Oct 1996 | $21.38 | $22.13 | $20.31 | $20.38 | -4.68% | 21,157,800 |
| Sep 1996 | $20.44 | $21.63 | $20.00 | $21.38 | +5.56% | 15,922,800 |
| Aug 1996 | $19.75 | $21.00 | $19.44 | $20.25 | +2.53% | 17,750,200 |
| Jul 1996 | $20.94 | $22.06 | $19.63 | $19.75 | -5.67% | 23,412,400 |
| Jun 1996 | $20.63 | $21.13 | $19.69 | $20.94 | +0.90% | 19,951,800 |
| May 1996 | $20.56 | $21.56 | $18.88 | $20.75 | 0.00% | 37,475,400 |
| Apr 1996 | $19.63 | $20.94 | $19.00 | $20.75 | +5.06% | 34,436,400 |
| Mar 1996 | $17.69 | $20.06 | $17.37 | $19.75 | +12.86% | 52,787,400 |
| Feb 1996 | $16.44 | $17.94 | $16.19 | $17.50 | +6.87% | 34,382,400 |
| Jan 1996 | $17.06 | $17.44 | $15.56 | $16.38 | -4.03% | 23,265,600 |
| Dec 1995 | $16.56 | $17.44 | $16.00 | $17.06 | +2.25% | 18,672,800 |
| Nov 1995 | $16.19 | $17.00 | $15.56 | $16.69 | +3.49% | 16,938,400 |
| Oct 1995 | $16.25 | $16.38 | $15.25 | $16.13 | -0.77% | 22,438,600 |
| Sep 1995 | $16.50 | $17.25 | $16.06 | $16.25 | -1.14% | 20,169,600 |
| Aug 1995 | $17.69 | $17.69 | $15.94 | $16.44 | -7.07% | 26,673,200 |
| Jul 1995 | $16.75 | $17.75 | $16.56 | $17.69 | +5.99% | 21,088,000 |
| Jun 1995 | $18.06 | $18.13 | $16.13 | $16.69 | -7.93% | 33,667,400 |
| May 1995 | $17.56 | $18.56 | $17.44 | $18.13 | +3.57% | 23,200,400 |
| Apr 1995 | $18.31 | $18.31 | $17.09 | $17.50 | -4.44% | 17,245,600 |
| Mar 1995 | $16.69 | $18.33 | $16.63 | $18.31 | +9.74% | 23,289,000 |
| Feb 1995 | $15.88 | $16.69 | $15.50 | $16.69 | +4.71% | 16,906,000 |
| Jan 1995 | $16.38 | $16.56 | $14.94 | $15.94 | -2.67% | 20,296,600 |
| Dec 1994 | $16.44 | $17.19 | $15.75 | $16.38 | -0.76% | 15,427,400 |
| Nov 1994 | $18.00 | $18.19 | $16.00 | $16.50 | -10.51% | 18,008,200 |
| Oct 1994 | $17.06 | $18.62 | $16.50 | $18.44 | +7.66% | 23,765,800 |
| Sep 1994 | $16.56 | $17.56 | $16.31 | $17.13 | +3.40% | 18,816,800 |
| Aug 1994 | $16.13 | $16.81 | $15.13 | $16.56 | +1.15% | 22,684,000 |
| Jul 1994 | $15.75 | $16.94 | $15.31 | $16.38 | +4.80% | 23,764,600 |
| Jun 1994 | $16.25 | $17.00 | $15.38 | $15.63 | -3.85% | 24,105,000 |
| May 1994 | $15.44 | $17.13 | $15.38 | $16.25 | +4.00% | 29,355,600 |
| Apr 1994 | $13.19 | $16.50 | $13.00 | $15.63 | +17.37% | 34,203,400 |
| Mar 1994 | $13.63 | $14.69 | $12.75 | $13.31 | -1.84% | 31,189,800 |
| Feb 1994 | $14.69 | $15.56 | $13.56 | $13.56 | -8.05% | 19,412,000 |
| Jan 1994 | $14.50 | $15.56 | $13.94 | $14.75 | +1.72% | 29,729,400 |
| Dec 1993 | $14.25 | $14.75 | $13.44 | $14.50 | +1.75% | 33,168,000 |
| Nov 1993 | $15.88 | $16.50 | $13.87 | $14.25 | -11.63% | 27,170,400 |
| Oct 1993 | $16.88 | $18.69 | $15.50 | $16.13 | -4.44% | 39,162,800 |
| Sep 1993 | $16.38 | $17.00 | $15.38 | $16.88 | +3.05% | 27,540,400 |
| Aug 1993 | $15.31 | $16.69 | $14.63 | $16.38 | +6.50% | 19,945,800 |
| Jul 1993 | $14.13 | $15.50 | $14.06 | $15.38 | +9.82% | 24,915,800 |
| Jun 1993 | $15.38 | $16.13 | $14.00 | $14.00 | -9.31% | 22,242,800 |
| May 1993 | $14.50 | $15.56 | $14.19 | $15.44 | +6.01% | 22,789,400 |
| Apr 1993 | $14.13 | $15.81 | $13.94 | $14.56 | +3.56% | 22,588,000 |
| Mar 1993 | $14.06 | $14.81 | $13.63 | $14.06 | 0.00% | 24,177,200 |
| Feb 1993 | $13.50 | $14.31 | $13.13 | $14.06 | +2.74% | 22,841,000 |
| Jan 1993 | $12.81 | $13.75 | $12.25 | $13.69 | +8.96% | 21,145,400 |
| Dec 1992 | $11.94 | $12.81 | $11.56 | $12.56 | +4.69% | 19,843,000 |
| Nov 1992 | $12.25 | $12.44 | $11.75 | $12.00 | -4.00% | 18,441,200 |
| Oct 1992 | $13.87 | $13.94 | $11.56 | $12.50 | -9.09% | 23,185,800 |
| Sep 1992 | $13.87 | $14.19 | $13.38 | $13.75 | -0.90% | 18,025,600 |
| Aug 1992 | $13.56 | $14.44 | $13.31 | $13.87 | 0.00% | 26,713,200 |
| Jul 1992 | $12.13 | $13.94 | $12.06 | $13.87 | +14.43% | 23,810,600 |
| Jun 1992 | $12.75 | $13.38 | $12.13 | $12.13 | -5.37% | 22,774,000 |
| May 1992 | $12.38 | $13.50 | $12.06 | $12.81 | +3.02% | 21,910,000 |
| Apr 1992 | $11.50 | $12.44 | $11.25 | $12.44 | +6.99% | 20,245,800 |
| Mar 1992 | $11.50 | $12.00 | $11.25 | $11.63 | +1.09% | 19,303,200 |
| Feb 1992 | $11.63 | $12.06 | $11.00 | $11.50 | -2.65% | 23,235,400 |
| Jan 1992 | $12.00 | $12.56 | $11.19 | $11.81 | -1.56% | 23,309,400 |
| Dec 1991 | $11.25 | $12.13 | $10.94 | $12.00 | +5.49% | 23,006,000 |
| Nov 1991 | $13.19 | $13.38 | $11.06 | $11.38 | -13.74% | 18,416,600 |
| Oct 1991 | $13.13 | $13.87 | $12.62 | $13.19 | +0.48% | 21,746,600 |
| Sep 1991 | $13.38 | $13.75 | $12.44 | $13.13 | -2.33% | 18,136,200 |
| Aug 1991 | $13.44 | $13.50 | $12.19 | $13.44 | 0.00% | 21,200,600 |
| Jul 1991 | $12.88 | $13.50 | $11.94 | $13.44 | +5.39% | 26,208,000 |
| Jun 1991 | $13.75 | $14.00 | $12.44 | $12.75 | -7.27% | 17,392,600 |
| May 1991 | $13.81 | $13.87 | $12.31 | $13.75 | +0.46% | 23,936,800 |
| Apr 1991 | $14.00 | $14.75 | $13.38 | $13.69 | -2.67% | 18,736,200 |
| Mar 1991 | $13.69 | $14.69 | $13.56 | $14.06 | +2.74% | 16,298,800 |
| Feb 1991 | $12.88 | $14.31 | $12.62 | $13.69 | +7.35% | 23,439,000 |
| Jan 1991 | $13.06 | $13.38 | $12.19 | $12.75 | -2.39% | 14,699,200 |
| Dec 1990 | $13.50 | $13.56 | $12.31 | $13.06 | -4.57% | 17,943,400 |
| Nov 1990 | $12.88 | $13.69 | $12.69 | $13.69 | +7.88% | 12,966,400 |
| Oct 1990 | $12.88 | $13.63 | $11.94 | $12.69 | -1.46% | 25,335,800 |
| Sep 1990 | $14.06 | $14.75 | $12.75 | $12.88 | -9.25% | 19,211,800 |
| Aug 1990 | $14.44 | $15.56 | $13.44 | $14.19 | -1.73% | 40,313,000 |
| Jul 1990 | $12.88 | $14.56 | $12.81 | $14.44 | +12.14% | 23,672,800 |
| Jun 1990 | $13.50 | $13.56 | $12.31 | $12.88 | -4.19% | 17,749,000 |
| May 1990 | $12.44 | $13.94 | $12.44 | $13.44 | +8.04% | 26,443,800 |
| Apr 1990 | $12.94 | $13.44 | $11.88 | $12.44 | -4.33% | 17,711,600 |
| Mar 1990 | $12.75 | $13.25 | $12.38 | $13.00 | +1.96% | 27,921,000 |
| Feb 1990 | $12.50 | $13.50 | $12.44 | $12.75 | +2.51% | 32,580,400 |
| Jan 1990 | $12.69 | $12.88 | $11.25 | $12.44 | -1.48% | 26,701,000 |
| Dec 1989 | $11.75 | $13.25 | $11.56 | $12.62 | +7.45% | 32,704,000 |
| Nov 1989 | $11.75 | $11.94 | $11.00 | $11.75 | 0.00% | 21,853,200 |
| Oct 1989 | $12.88 | $13.87 | $10.69 | $11.75 | -8.29% | 50,083,200 |
| Sep 1989 | $14.06 | $14.25 | $12.62 | $12.81 | -8.07% | 35,580,400 |
| Aug 1989 | $11.50 | $15.06 | $10.94 | $13.94 | +21.86% | 57,351,400 |
| Jul 1989 | $11.00 | $11.88 | $10.81 | $11.44 | +5.17% | 27,687,200 |
| Jun 1989 | $11.69 | $12.06 | $10.56 | $10.88 | -7.45% | 32,938,800 |
| May 1989 | $11.63 | $12.00 | $11.25 | $11.75 | 0.00% | 25,558,200 |
| Apr 1989 | $11.44 | $12.19 | $11.13 | $11.75 | +2.73% | 30,255,200 |
| Mar 1989 | $10.69 | $11.94 | $10.56 | $11.44 | +7.02% | 36,294,000 |
| Feb 1989 | $10.56 | $11.06 | $10.13 | $10.69 | +1.79% | 30,959,000 |
| Jan 1989 | $9.69 | $10.94 | $9.56 | $10.50 | +7.69% | 46,539,400 |
| Dec 1988 | $9.88 | $10.31 | $9.63 | $9.75 | -2.50% | 24,700,800 |
| Nov 1988 | $10.06 | $10.19 | $9.25 | $10.00 | -0.62% | 29,943,000 |
| Oct 1988 | $9.25 | $11.19 | $9.00 | $10.06 | +5.92% | 73,660,600 |
| Sep 1988 | $8.56 | $9.88 | $8.31 | $9.50 | +10.14% | 53,834,200 |
| Aug 1988 | $8.81 | $9.06 | $8.13 | $8.63 | -2.13% | 22,648,200 |
| Jul 1988 | $7.81 | $8.81 | $7.81 | $8.81 | +11.91% | 31,514,800 |
| Jun 1988 | $8.69 | $9.00 | $7.69 | $7.87 | -8.70% | 27,188,400 |
| May 1988 | $8.75 | $9.19 | $8.00 | $8.63 | -3.50% | 30,395,000 |
| Apr 1988 | $8.44 | $9.38 | $8.00 | $8.94 | +4.38% | 46,005,400 |
| Mar 1988 | $7.38 | $9.12 | $7.06 | $8.56 | +14.17% | 55,096,800 |
| Feb 1988 | $7.13 | $7.63 | $6.75 | $7.50 | +5.26% | 25,133,000 |
| Jan 1988 | $7.00 | $7.31 | $6.06 | $7.13 | +1.79% | 29,952,200 |
| Dec 1987 | $5.38 | $7.00 | $5.00 | $7.00 | +33.33% | 51,453,000 |
| Nov 1987 | $5.94 | $6.25 | $5.06 | $5.25 | -10.64% | 33,560,400 |
| Oct 1987 | $8.19 | $8.63 | $5.19 | $5.88 | -27.69% | 34,773,400 |
| Sep 1987 | $8.88 | $8.88 | $7.81 | $8.13 | -9.09% | 28,738,000 |
| Aug 1987 | $9.25 | $9.31 | $8.38 | $8.94 | 0.00% | 37,830,600 |
| Jul 1987 | $8.25 | $9.38 | $8.00 | $8.94 | +7.52% | 48,464,600 |
| Jun 1987 | $7.87 | $8.44 | $7.56 | $8.31 | +6.40% | 31,074,600 |
| May 1987 | $7.38 | $8.56 | $7.25 | $7.81 | +11.61% | 39,636,400 |
| Apr 1987 | $7.94 | $8.50 | $6.69 | $7.00 | -11.81% | 42,432,400 |
| Mar 1987 | $6.50 | $8.13 | $6.44 | $7.94 | +20.95% | 85,854,600 |
| Feb 1987 | $6.25 | $7.06 | $6.13 | $6.56 | +5.00% | 48,990,800 |
| Jan 1987 | $5.88 | $6.94 | $5.88 | $6.25 | +6.38% | 46,552,800 |
| Dec 1986 | $5.44 | $6.06 | $5.00 | $5.88 | +6.82% | 35,501,200 |
| Nov 1986 | $5.31 | $5.75 | $5.06 | $5.50 | +4.76% | 32,894,200 |
| Oct 1986 | $5.06 | $5.50 | $4.63 | $5.25 | +3.70% | 41,012,800 |
| Sep 1986 | $5.19 | $5.63 | $4.88 | $5.06 | -1.22% | 31,071,400 |
| Aug 1986 | $4.19 | $5.25 | $4.13 | $5.13 | +20.59% | 26,697,200 |
| Jul 1986 | $4.81 | $4.94 | $4.19 | $4.25 | -11.69% | 20,393,400 |
| Jun 1986 | $5.31 | $5.38 | $4.63 | $4.81 | -9.41% | 21,159,400 |
| May 1986 | $4.81 | $5.44 | $4.69 | $5.31 | +8.97% | 41,337,200 |
| Apr 1986 | $4.94 | $5.56 | $4.75 | $4.88 | -1.27% | 37,969,600 |
| Mar 1986 | $5.31 | $5.38 | $4.31 | $4.94 | -8.14% | 48,427,400 |
| Feb 1986 | $5.31 | $5.56 | $4.63 | $5.38 | -1.15% | 55,966,000 |
| Jan 1986 | $6.06 | $6.38 | $5.06 | $5.44 | -10.31% | 62,123,600 |
| Dec 1985 | $6.62 | $6.62 | $5.50 | $6.06 | -7.62% | 47,483,600 |
| Nov 1985 | $6.38 | $6.75 | $6.31 | $6.56 | +2.94% | 35,918,200 |
| Oct 1985 | $6.06 | $6.62 | $6.00 | $6.38 | +5.16% | 34,815,000 |
| Sep 1985 | $6.19 | $6.25 | $5.63 | $6.06 | -2.02% | 25,605,000 |
| Aug 1985 | $6.13 | $6.44 | $5.81 | $6.19 | 0.00% | 30,646,000 |
| Jul 1985 | $6.33 | $6.94 | $5.50 | $6.19 | -2.62% | 85,647,000 |
| Jun 1985 | $6.48 | $6.52 | $6.21 | $6.35 | -1.93% | 48,031,200 |
| May 1985 | $6.44 | $6.58 | $6.31 | $6.48 | +0.32% | 64,152,600 |
| Apr 1985 | $6.31 | $6.79 | $6.19 | $6.46 | +1.97% | 101,922,000 |
| Mar 1985 | $8.23 | $8.58 | $6.13 | $6.33 | -22.84% | 330,134,400 |
| Feb 1985 | $8.04 | $8.58 | $7.81 | $8.21 | +2.60% | 257,068,800 |
| Jan 1985 | $7.38 | $8.19 | $7.13 | $8.00 | +7.26% | 152,605,200 |
| Dec 1984 | $7.29 | $9.38 | $7.23 | $7.46 | +2.28% | 261,639,000 |
| Nov 1984 | $6.90 | $7.42 | $6.71 | $7.29 | +6.06% | 72,653,400 |
| Oct 1984 | $6.71 | $6.96 | $6.06 | $6.88 | +2.48% | 53,401,200 |
| Sep 1984 | $6.54 | $7.23 | $6.33 | $6.71 | +1.90% | 53,993,400 |
| Aug 1984 | $5.58 | $6.83 | $5.56 | $6.58 | +17.47% | 61,622,400 |
| Jul 1984 | $5.94 | $6.31 | $5.56 | $5.60 | -5.28% | 38,095,200 |
| Jun 1984 | $6.44 | $6.65 | $5.71 | $5.92 | -7.79% | 38,951,400 |
| May 1984 | $6.92 | $7.27 | $6.29 | $6.42 | -7.79% | 48,807,000 |
| Apr 1984 | $6.92 | $7.17 | $6.52 | $6.96 | +1.21% | 41,971,200 |
| Mar 1984 | $7.23 | $7.46 | $6.10 | $6.88 | -4.90% | 56,730,600 |
| Feb 1984 | $6.52 | $7.54 | $6.02 | $7.23 | +10.86% | 85,674,600 |
| Jan 1984 | $5.69 | $6.60 | $5.58 | $6.52 | +13.41% | 63,534,000 |
| Dec 1983 | $5.54 | $5.85 | $5.35 | $5.75 | +3.37% | 25,017,600 |
| Nov 1983 | $5.71 | $5.83 | $5.21 | $5.56 | -1.84% | 30,523,800 |
| Oct 1983 | $5.69 | $5.92 | $5.40 | $5.67 | -0.37% | 38,959,200 |
| Sep 1983 | $6.25 | $6.29 | $5.63 | $5.69 | -9.60% | 27,001,200 |
| Aug 1983 | $5.60 | $6.48 | $5.58 | $6.29 | +10.62% | 48,821,400 |
| Jul 1983 | $5.92 | $6.13 | $5.67 | $5.69 | -3.19% | 40,438,200 |
| Jun 1983 | $5.60 | $6.08 | $5.29 | $5.88 | +4.06% | 37,042,800 |
| May 1983 | $5.83 | $5.94 | $5.40 | $5.65 | -6.87% | 49,642,800 |
| Apr 1983 | $5.56 | $6.08 | $5.33 | $6.06 | +9.81% | 41,430,000 |
| Mar 1983 | $5.21 | $6.17 | $4.98 | $5.52 | +8.16% | 63,785,400 |
| Feb 1983 | $5.21 | $5.46 | $4.90 | $5.10 | -5.40% | 41,939,400 |
| Jan 1983 | $5.50 | $6.21 | $5.25 | $5.40 | -0.77% | 47,981,400 |
| Dec 1982 | $5.29 | $5.81 | $4.92 | $5.44 | -2.61% | 44,323,800 |
| Nov 1982 | $5.38 | $5.79 | $4.85 | $5.58 | +7.20% | 53,325,600 |
| Oct 1982 | $4.85 | $6.06 | $4.73 | $5.21 | +6.38% | 65,800,800 |
| Sep 1982 | $4.63 | $5.15 | $4.52 | $4.90 | +4.44% | 34,401,000 |
| Aug 1982 | $4.25 | $4.92 | $3.92 | $4.69 | +9.22% | 38,482,200 |
| Jul 1982 | $4.98 | $5.10 | $4.23 | $4.29 | -13.44% | 29,601,000 |
| Jun 1982 | $5.13 | $5.42 | $4.69 | $4.96 | -2.06% | 33,472,800 |
| May 1982 | $5.15 | $5.63 | $5.06 | $5.06 | -3.57% | 35,154,600 |
| Apr 1982 | $5.21 | $5.48 | $5.00 | $5.25 | +2.02% | 29,938,200 |
| Mar 1982 | $5.31 | $5.38 | $4.50 | $5.15 | -3.89% | 40,432,800 |
| Feb 1982 | $6.31 | $6.42 | $5.02 | $5.35 | -17.63% | 55,135,200 |
| Jan 1982 | $6.69 | $6.79 | $5.63 | $6.50 | -3.70% | 62,353,200 |
| Dec 1981 | $6.77 | $6.90 | $6.73 | $6.75 | – | 1,083,000 |
Seasonality
COP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 1.0% | 1.6% | 1.2% | -0.2% | -0.6% | 2.9% | 2.0% | 1.7% | 3.3% | 3.5% | 0.9% |
| Months up | 6 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 3 of 9 | 6 of 9 |
| 2026 | 11.3% | 9.7% | 16.3% | -4.7% | -8.7% | -8.8% | 15.9% | 10.7% | -5.5% | 23.1% | ||
| 2025 | -0.3% | 1.1% | 5.9% | -15.1% | -3.4% | 5.1% | 6.2% | 4.7% | -4.4% | -6.1% | 0.7% | 5.5% |
| 2024 | -3.6% | 1.3% | 13.1% | -1.3% | -6.7% | -1.8% | -2.8% | 3.1% | -7.5% | 4.0% | -0.4% | -8.5% |
| 2023 | 3.3% | -14.8% | -3.4% | 3.7% | -3.0% | 5.0% | 13.6% | 1.6% | 1.2% | -0.8% | -2.2% | 0.4% |
| 2022 | 22.8% | 7.6% | 5.7% | -4.5% | 18.2% | -19.4% | 8.5% | 12.8% | -5.2% | 23.2% | -1.7% | -3.9% |
| 2021 | 0.1% | 31.1% | 1.8% | -3.5% | 9.8% | 9.3% | -7.2% | -0.9% | 22.0% | 10.6% | -5.9% | 3.2% |
| 2020 | -8.6% | -17.9% | -36.4% | 36.7% | 1.2% | -0.4% | -10.1% | 1.3% | -13.3% | -11.8% | 38.2% | 1.1% |
| 2019 | 8.6% | 0.7% | -1.6% | -5.4% | -6.1% | 3.5% | -2.7% | -11.7% | 9.2% | -2.4% | 8.6% | 8.5% |
| 2018 | 7.1% | -7.2% | 9.2% | 10.5% | 3.3% | 3.3% | 4.1% | 1.7% | 5.4% | -9.3% | -5.3% | -5.8% |
| 2017 | -2.8% | -1.9% | 4.8% | -3.9% | -6.2% | -1.6% | 3.8% | -3.8% | 14.6% | 2.7% | -0.5% | 7.9% |