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:

ConocoPhillips (NY: COP )

127.34 +0.50 (+0.40%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 96.61 96.70 95.77 96.03 7,963,848 -0.04(-0.04%)
Mar 30, 2023 97.39 97.63 95.70 96.07 5,641,630 -0.48(-0.50%)
Mar 29, 2023 96.45 97.09 95.51 96.56 7,847,101 +1.76(+1.86%)
Mar 28, 2023 93.52 95.53 93.34 94.79 3,916,411 +1.02(+1.08%)
Mar 27, 2023 92.65 94.76 91.96 93.78 6,367,955 +1.97(+2.15%)
Mar 24, 2023 90.97 92.26 89.73 91.81 8,717,864 -0.95(-1.03%)
Mar 23, 2023 94.77 95.97 91.87 92.76 6,097,965 -1.88(-1.98%)
Mar 22, 2023 96.20 97.25 94.56 94.63 5,857,114 -1.29(-1.34%)
Mar 21, 2023 94.36 96.29 94.28 95.92 7,037,385 +3.42(+3.69%)
Mar 20, 2023 91.24 93.21 91.11 92.51 8,756,530 +1.70(+1.88%)
Mar 17, 2023 92.69 93.27 89.95 90.81 17,729,554 -1.93(-2.09%)
Mar 16, 2023 88.52 92.83 88.06 92.74 10,511,534 +1.12(+1.22%)
Mar 15, 2023 93.72 94.96 90.04 91.62 11,080,846 -5.89(-6.04%)
Mar 14, 2023 97.21 100.45 95.84 97.51 7,370,430 +0.65(+0.68%)
Mar 13, 2023 98.13 99.65 95.79 96.86 9,137,177 -3.41(-3.40%)
Mar 10, 2023 101.71 103.25 99.67 100.26 5,522,864 -1.53(-1.50%)
Mar 09, 2023 103.82 105.10 101.36 101.79 5,396,085 -1.37(-1.32%)
Mar 08, 2023 102.94 104.41 101.74 103.16 4,757,775 -0.41(-0.39%)
Mar 07, 2023 104.47 104.78 102.62 103.56 5,168,997 -1.84(-1.74%)
Mar 06, 2023 103.49 105.44 103.03 105.40 6,445,745 +0.89(+0.85%)
Mar 03, 2023 102.23 104.94 101.80 104.51 7,354,475 +0.30(+0.29%)
Mar 02, 2023 102.04 104.82 101.76 104.22 5,674,163 +2.00(+1.96%)
Mar 01, 2023 99.79 103.59 99.31 102.22 6,303,140 +2.79(+2.81%)
Feb 28, 2023 102.61 103.23 99.39 99.42 9,745,828 -2.42(-2.37%)
Feb 27, 2023 101.18 102.15 99.51 101.84 7,721,624 +0.59(+0.58%)
Feb 24, 2023 100.21 101.54 99.43 101.25 5,839,680 -0.17(-0.17%)
Feb 23, 2023 101.97 102.36 100.12 101.43 6,335,856 +1.30(+1.30%)
Feb 22, 2023 101.47 101.47 99.05 100.13 9,163,889 -1.18(-1.17%)
Feb 21, 2023 100.06 102.09 99.58 101.31 7,484,908 +1.14(+1.14%)
Feb 17, 2023 102.11 102.62 99.25 100.17 11,751,015 -4.08(-3.91%)
Feb 16, 2023 106.67 107.47 103.98 104.25 6,788,899 -3.16(-2.95%)
Feb 15, 2023 107.57 107.91 105.80 107.41 7,488,162 -1.83(-1.67%)
Feb 14, 2023 106.78 110.10 106.35 109.24 7,596,154 +1.19(+1.10%)
Feb 13, 2023 109.62 109.76 107.86 108.05 6,254,157 -2.15(-1.95%)
Feb 10, 2023 107.25 110.49 107.11 110.20 11,254,592 +4.91(+4.67%)
Feb 09, 2023 105.94 107.02 105.21 105.29 6,061,408 -0.82(-0.78%)
Feb 08, 2023 107.49 108.23 105.20 106.11 7,004,938 -1.18(-1.10%)
Feb 07, 2023 103.83 107.41 102.87 107.29 7,737,392 +4.34(+4.21%)
Feb 06, 2023 103.98 105.31 102.22 102.95 12,022,879 -0.59(-0.57%)
Feb 03, 2023 106.61 107.64 103.21 103.54 14,099,850 -3.05(-2.87%)
Feb 02, 2023 108.70 110.52 105.12 106.60 12,038,226 -6.13(-5.44%)
Feb 01, 2023 115.61 115.86 110.33 112.73 7,599,676 -3.99(-3.42%)
Jan 31, 2023 115.14 116.93 114.07 116.72 5,428,947 +1.28(+1.11%)
Jan 30, 2023 116.93 117.42 115.25 115.44 5,470,310 -2.95(-2.49%)
Jan 27, 2023 119.42 121.05 118.30 118.39 5,071,704 -1.00(-0.83%)
Jan 26, 2023 117.12 119.46 115.70 119.38 6,061,561 +4.10(+3.56%)
Jan 25, 2023 113.21 115.30 111.71 115.28 4,159,041 +1.49(+1.31%)
Jan 24, 2023 115.89 115.89 112.67 113.79 4,402,615 -1.26(-1.10%)
Jan 23, 2023 117.29 117.97 114.90 115.06 4,136,815 -1.60(-1.37%)
Jan 20, 2023 115.08 116.76 114.22 116.66 5,357,747 +2.07(+1.81%)
Jan 19, 2023 112.58 115.18 111.35 114.59 5,271,808 +1.04(+0.92%)
Jan 18, 2023 116.08 118.48 113.36 113.54 5,363,639 -1.62(-1.41%)
Jan 17, 2023 115.95 117.36 114.51 115.16 5,550,019 -1.18(-1.01%)
Jan 13, 2023 115.49 116.70 113.50 116.34 4,552,537 +1.25(+1.09%)
Jan 12, 2023 113.39 115.98 112.87 115.08 5,295,601 +1.84(+1.62%)
Jan 11, 2023 114.16 114.50 111.97 113.25 4,794,037 +0.15(+0.14%)
Jan 10, 2023 113.24 113.60 111.75 113.09 4,220,992 +0.69(+0.61%)
Jan 09, 2023 115.24 115.56 111.92 112.40 5,641,537 -0.83(-0.74%)
Jan 06, 2023 113.49 115.11 112.58 113.24 4,638,257 +1.40(+1.25%)
Jan 05, 2023 108.73 112.82 108.73 111.84 5,403,838 +3.28(+3.03%)
Jan 04, 2023 106.52 109.48 105.79 108.55 5,051,039 +0.21(+0.19%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.