The closing price for ConocoPhillips (COP) in 2015 was $35.47, on December 31, 2015. It was down 28.4% for the year. The latest price is $91.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $34.99 | $35.86 | $34.85 | $35.47 | 6,681,687 |
December 30 2015 | $35.66 | $36.27 | $35.35 | $35.40 | 6,605,053 |
December 29 2015 | $36.64 | $36.74 | $35.86 | $36.29 | 6,285,348 |
December 28 2015 | $36.17 | $36.30 | $35.66 | $35.85 | 8,786,568 |
December 24 2015 | $37.25 | $37.38 | $36.51 | $36.91 | 3,262,118 |
December 23 2015 | $35.92 | $37.28 | $35.91 | $37.25 | 9,806,911 |
December 22 2015 | $34.32 | $35.37 | $34.12 | $35.16 | 10,361,470 |
December 21 2015 | $34.97 | $35.06 | $33.85 | $34.26 | 10,873,350 |
December 18 2015 | $35.74 | $36.14 | $34.76 | $34.89 | 16,525,391 |
December 17 2015 | $37.50 | $37.57 | $35.64 | $35.92 | 12,951,120 |
December 16 2015 | $38.21 | $38.62 | $37.31 | $37.49 | 11,438,910 |
December 15 2015 | $38.25 | $38.79 | $38.09 | $38.41 | 10,759,870 |
December 14 2015 | $36.14 | $38.09 | $36.01 | $37.63 | 14,173,940 |
December 11 2015 | $36.65 | $36.80 | $35.56 | $36.56 | 14,658,390 |
December 10 2015 | $36.64 | $37.94 | $36.47 | $37.39 | 11,059,940 |
December 09 2015 | $36.73 | $37.78 | $36.27 | $36.82 | 9,890,950 |
December 08 2015 | $36.20 | $37.34 | $35.61 | $36.69 | 8,723,011 |
December 07 2015 | $37.78 | $38.20 | $36.58 | $37.21 | 11,541,390 |
December 04 2015 | $38.62 | $39.11 | $38.10 | $38.89 | 9,393,929 |
December 03 2015 | $40.12 | $40.25 | $39.11 | $39.21 | 10,673,040 |
December 02 2015 | $41.18 | $41.45 | $39.64 | $39.92 | 10,649,280 |
December 01 2015 | $41.37 | $41.59 | $40.94 | $41.48 | 7,704,110 |
November 30 2015 | $40.65 | $41.39 | $40.53 | $41.06 | 8,738,273 |
November 27 2015 | $40.89 | $41.09 | $40.45 | $40.63 | 2,785,972 |
November 25 2015 | $41.77 | $41.84 | $41.26 | $41.31 | 5,144,138 |
Daily pricing data for ConocoPhillips dates back to 11/5/1984, and may be incomplete.
