Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

122.23 -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.862 9.902 9.839 9.878 6,141,919 +0.00(+0.05%)
Dec 30, 2004 9.912 9.976 9.871 9.873 6,349,814 -0.06(-0.60%)
Dec 29, 2004 9.869 9.958 9.824 9.932 7,167,770 +0.09(+0.88%)
Dec 28, 2004 9.814 9.890 9.814 9.846 8,275,372 +0.06(+0.58%)
Dec 27, 2004 9.915 9.941 9.789 9.789 8,922,353 -0.13(-1.26%)
Dec 23, 2004 9.889 9.974 9.878 9.914 6,137,084 +0.03(+0.26%)
Dec 22, 2004 10.03 10.06 9.757 9.888 12,909,283 -0.11(-1.15%)
Dec 21, 2004 10.06 10.06 9.943 10.00 9,640,976 -0.01(-0.08%)
Dec 20, 2004 9.954 10.10 9.927 10.01 8,641,936 +0.11(+1.16%)
Dec 17, 2004 9.904 9.971 9.824 9.896 15,240,961 -0.01(-0.08%)
Dec 16, 2004 9.941 9.943 9.829 9.904 8,630,509 -0.05(-0.55%)
Dec 15, 2004 9.874 10.04 9.811 9.958 11,464,125 +0.10(+1.03%)
Dec 14, 2004 9.783 9.874 9.701 9.857 11,347,651 +0.10(+0.98%)
Dec 13, 2004 9.641 9.776 9.613 9.762 13,917,552 +0.12(+1.25%)
Dec 10, 2004 9.742 9.812 9.617 9.641 12,036,386 -0.10(-1.04%)
Dec 09, 2004 9.726 9.767 9.584 9.742 12,151,102 +0.00(+0.02%)
Dec 08, 2004 9.610 9.832 9.475 9.740 15,004,058 +0.10(+1.03%)
Dec 07, 2004 9.852 9.883 9.640 9.641 14,055,563 -0.21(-2.14%)
Dec 06, 2004 9.871 9.893 9.781 9.852 10,736,711 +0.01(+0.12%)
Dec 03, 2004 9.766 9.919 9.761 9.840 12,559,421 +0.06(+0.64%)
Dec 02, 2004 10.08 10.08 9.704 9.778 21,444,414 -0.38(-3.73%)
Dec 01, 2004 10.35 10.38 10.05 10.16 19,807,624 -0.19(-1.88%)
Nov 30, 2004 10.20 10.36 10.20 10.35 12,809,071 +0.11(+1.07%)
Nov 29, 2004 10.27 10.32 10.18 10.24 10,753,413 -0.04(-0.37%)
Nov 26, 2004 10.30 10.33 10.23 10.28 6,884,716 +0.05(+0.52%)
Nov 24, 2004 10.24 10.25 10.12 10.23 15,569,726 +0.02(+0.21%)
Nov 23, 2004 10.14 10.25 10.12 10.20 16,567,447 +0.09(+0.93%)
Nov 22, 2004 9.920 10.13 9.920 10.11 11,913,759 +0.16(+1.65%)
Nov 19, 2004 9.830 9.962 9.798 9.946 11,166,127 +0.13(+1.36%)
Nov 18, 2004 9.865 9.895 9.738 9.813 16,956,426 -0.05(-0.53%)
Nov 17, 2004 9.852 9.937 9.832 9.865 14,094,681 +0.07(+0.69%)
Nov 16, 2004 9.894 9.920 9.795 9.798 13,299,581 -0.04(-0.43%)
Nov 15, 2004 9.965 9.966 9.792 9.840 13,762,840 -0.16(-1.58%)
Nov 12, 2004 9.871 10.01 9.849 9.998 12,326,473 +0.13(+1.30%)
Nov 11, 2004 9.928 9.990 9.870 9.870 12,689,960 -0.06(-0.58%)
Nov 10, 2004 9.869 9.972 9.766 9.928 11,023,282 +0.09(+0.90%)
Nov 09, 2004 9.852 9.937 9.783 9.839 10,539,804 -0.03(-0.32%)
Nov 08, 2004 10.03 10.04 9.814 9.871 13,538,242 -0.18(-1.80%)
Nov 05, 2004 9.938 10.09 9.879 10.05 14,655,514 +0.11(+1.16%)
Nov 04, 2004 9.726 9.956 9.710 9.937 17,023,234 +0.21(+2.16%)
Nov 03, 2004 9.610 9.740 9.505 9.726 14,274,446 +0.24(+2.48%)
Nov 02, 2004 9.556 9.601 9.467 9.491 13,327,271 -0.06(-0.63%)
Nov 01, 2004 9.641 9.723 9.493 9.551 14,677,930 -0.04(-0.42%)
Oct 29, 2004 9.442 9.596 9.425 9.591 11,883,432 +0.15(+1.60%)
Oct 28, 2004 9.613 9.648 9.346 9.440 17,203,000 -0.22(-2.28%)
Oct 27, 2004 9.800 9.871 9.580 9.660 20,210,228 -0.17(-1.75%)
Oct 26, 2004 9.657 9.832 9.629 9.832 11,044,818 +0.17(+1.78%)
Oct 25, 2004 9.647 9.746 9.641 9.660 12,522,940 +0.01(+0.14%)
Oct 22, 2004 9.576 9.687 9.516 9.647 15,841,352 +0.12(+1.28%)
Oct 21, 2004 9.522 9.647 9.464 9.525 15,371,061 +0.02(+0.20%)
Oct 20, 2004 9.342 9.513 9.319 9.506 12,404,269 +0.18(+1.90%)
Oct 19, 2004 9.336 9.392 9.270 9.328 11,789,813 -0.02(-0.22%)
Oct 18, 2004 9.519 9.573 9.324 9.349 13,146,626 -0.21(-2.16%)
Oct 15, 2004 9.567 9.594 9.482 9.555 12,670,181 +0.08(+0.80%)
Oct 14, 2004 9.509 9.607 9.465 9.478 15,039,220 +0.04(+0.37%)
Oct 13, 2004 9.590 9.612 9.350 9.443 21,971,404 -0.27(-2.80%)
Oct 12, 2004 9.869 9.973 9.704 9.715 14,756,166 -0.20(-2.01%)
Oct 11, 2004 10.02 10.04 9.840 9.914 11,552,469 -0.11(-1.06%)
Oct 08, 2004 9.956 10.10 9.898 10.02 14,216,429 +0.11(+1.08%)
Oct 07, 2004 10.12 10.21 9.877 9.913 24,587,896 -0.19(-1.92%)
Oct 06, 2004 9.874 10.13 9.874 10.11 16,992,028 +0.24(+2.48%)
Oct 05, 2004 9.670 9.867 9.664 9.863 15,692,793 +0.23(+2.40%)
Oct 04, 2004 9.565 9.652 9.526 9.632 14,873,079 +0.07(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.