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 )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 12.00 12.28 11.99 12.27 21,963,932 +0.27(+2.29%)
Mar 30, 2005 11.89 12.02 11.63 11.99 22,846,058 +0.20(+1.74%)
Mar 29, 2005 11.93 12.09 11.77 11.79 16,180,665 -0.18(-1.54%)
Mar 28, 2005 11.92 12.05 11.85 11.97 13,598,018 +0.05(+0.44%)
Mar 24, 2005 12.00 12.13 11.78 11.92 15,555,661 -0.04(-0.30%)
Mar 23, 2005 12.00 12.09 11.83 11.96 23,939,158 -0.22(-1.80%)
Mar 22, 2005 12.40 12.57 12.16 12.18 19,594,454 -0.24(-1.90%)
Mar 21, 2005 12.54 12.58 12.29 12.41 17,038,178 -0.13(-1.04%)
Mar 18, 2005 12.63 12.63 12.30 12.54 28,407,806 +0.26(+2.11%)
Mar 17, 2005 12.20 12.37 12.19 12.28 16,737,104 +0.17(+1.37%)
Mar 16, 2005 11.87 12.34 11.85 12.12 19,572,038 +0.20(+1.72%)
Mar 15, 2005 12.08 12.23 11.89 11.91 15,783,775 -0.18(-1.50%)
Mar 14, 2005 12.01 12.13 11.84 12.09 15,408,860 +0.08(+0.67%)
Mar 11, 2005 11.93 12.20 11.93 12.01 15,415,013 +0.00(+0.03%)
Mar 10, 2005 12.04 12.09 11.72 12.01 27,733,134 -0.12(-0.98%)
Mar 09, 2005 12.49 12.70 12.10 12.13 26,102,498 -0.34(-2.75%)
Mar 08, 2005 12.72 12.75 12.37 12.47 26,003,166 -0.25(-1.96%)
Mar 07, 2005 12.69 12.80 12.49 12.72 15,204,920 -0.05(-0.37%)
Mar 04, 2005 12.58 12.84 12.53 12.76 16,099,793 +0.18(+1.46%)
Mar 03, 2005 12.51 12.69 12.36 12.58 22,705,850 +0.13(+1.01%)
Mar 02, 2005 12.25 12.49 12.18 12.46 22,065,902 +0.11(+0.92%)
Mar 01, 2005 12.68 12.68 12.32 12.34 22,826,280 -0.27(-2.16%)
Feb 28, 2005 12.81 12.94 12.20 12.61 28,385,390 -0.16(-1.27%)
Feb 25, 2005 12.53 12.97 12.53 12.78 32,644,824 +0.24(+1.94%)
Feb 24, 2005 12.20 12.55 12.20 12.53 23,878,064 +0.34(+2.78%)
Feb 23, 2005 11.94 12.23 11.91 12.20 17,518,578 +0.14(+1.18%)
Feb 22, 2005 12.12 12.32 12.01 12.05 21,844,382 -0.03(-0.28%)
Feb 18, 2005 11.84 12.15 11.80 12.09 22,199,958 +0.26(+2.16%)
Feb 17, 2005 11.85 11.97 11.78 11.83 19,252,064 -0.04(-0.30%)
Feb 16, 2005 11.53 11.89 11.51 11.87 17,555,938 +0.33(+2.89%)
Feb 15, 2005 11.48 11.54 11.40 11.53 10,058,525 +0.05(+0.41%)
Feb 14, 2005 11.33 11.56 11.33 11.49 16,626,344 +0.22(+1.95%)
Feb 11, 2005 11.25 11.41 11.18 11.27 14,263,898 -0.05(-0.43%)
Feb 10, 2005 11.06 11.34 11.04 11.32 11,450,060 +0.30(+2.69%)
Feb 09, 2005 10.98 11.08 10.89 11.02 11,498,847 +0.02(+0.17%)
Feb 08, 2005 10.92 11.02 10.87 11.00 10,866,371 +0.07(+0.63%)
Feb 07, 2005 10.95 10.99 10.83 10.93 12,666,665 -0.01(-0.14%)
Feb 04, 2005 10.92 10.95 10.81 10.95 13,665,705 +0.04(+0.39%)
Feb 03, 2005 10.81 10.94 10.75 10.90 11,118,219 +0.09(+0.81%)
Feb 02, 2005 10.77 10.88 10.75 10.82 13,325,512 +0.05(+0.50%)
Feb 01, 2005 10.63 10.78 10.62 10.76 17,369,580 +0.21(+1.96%)
Jan 31, 2005 10.35 10.62 10.30 10.56 16,203,081 +0.20(+1.98%)
Jan 28, 2005 10.24 10.39 10.23 10.35 13,080,258 -0.00(-0.01%)
Jan 27, 2005 10.24 10.45 10.22 10.35 14,668,700 +0.06(+0.56%)
Jan 26, 2005 10.24 10.35 10.16 10.29 17,337,934 +0.18(+1.79%)
Jan 25, 2005 10.07 10.15 10.04 10.11 9,346,495 +0.05(+0.49%)
Jan 24, 2005 10.01 10.11 10.00 10.06 10,877,799 +0.13(+1.34%)
Jan 21, 2005 9.988 10.06 9.931 9.931 13,204,643 -0.05(-0.49%)
Jan 20, 2005 10.16 10.16 9.887 9.980 14,475,309 -0.18(-1.73%)
Jan 19, 2005 10.23 10.30 10.16 10.16 10,409,705 -0.10(-0.94%)
Jan 18, 2005 10.20 10.28 10.19 10.25 17,977,004 +0.13(+1.24%)
Jan 14, 2005 10.05 10.20 10.03 10.13 11,062,399 +0.05(+0.47%)
Jan 13, 2005 9.943 10.18 9.916 10.08 16,394,275 +0.15(+1.52%)
Jan 12, 2005 9.778 9.937 9.726 9.928 12,183,627 +0.19(+1.95%)
Jan 11, 2005 9.721 9.794 9.664 9.738 7,820,025 -0.00(-0.04%)
Jan 10, 2005 9.698 9.820 9.688 9.741 9,679,215 +0.09(+0.91%)
Jan 07, 2005 9.715 9.715 9.572 9.654 11,621,035 -0.06(-0.63%)
Jan 06, 2005 9.576 9.774 9.563 9.715 14,651,559 +0.14(+1.45%)
Jan 05, 2005 9.488 9.640 9.419 9.576 16,771,387 +0.07(+0.74%)
Jan 04, 2005 9.593 9.643 9.475 9.506 11,496,650 -0.06(-0.65%)
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.