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 )

119.83 -0.87 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2004 8.335 8.335 8.130 8.276 9,359,921 +0.10(+1.19%)
May 27, 2004 8.283 8.300 8.175 8.179 13,293,409 -0.10(-1.24%)
May 26, 2004 8.338 8.352 8.249 8.282 10,639,334 -0.04(-0.52%)
May 25, 2004 8.207 8.341 8.200 8.325 9,290,368 +0.14(+1.67%)
May 24, 2004 7.960 8.207 7.941 8.188 12,150,442 +0.23(+2.95%)
May 21, 2004 8.087 8.175 7.870 7.954 13,350,557 -0.02(-0.27%)
May 20, 2004 8.035 8.062 7.970 7.975 9,966,402 -0.07(-0.83%)
May 19, 2004 8.138 8.147 8.030 8.042 16,641,237 -0.11(-1.30%)
May 18, 2004 8.300 8.300 8.148 8.148 14,674,272 -0.15(-1.84%)
May 17, 2004 8.222 8.345 8.217 8.300 10,598,134 +0.02(+0.29%)
May 14, 2004 8.126 8.312 8.113 8.276 11,960,391 +0.16(+1.92%)
May 13, 2004 8.154 8.233 8.099 8.121 11,724,266 -0.13(-1.57%)
May 12, 2004 8.267 8.307 8.109 8.250 15,103,992 -0.01(-0.12%)
May 11, 2004 8.083 8.283 8.083 8.261 13,316,888 +0.16(+1.96%)
May 10, 2004 8.126 8.180 7.952 8.101 15,826,098 -0.15(-1.86%)
May 07, 2004 8.411 8.424 8.255 8.255 8,534,593 -0.15(-1.84%)
May 06, 2004 8.476 8.501 8.389 8.410 12,173,479 -0.08(-0.93%)
May 05, 2004 8.342 8.528 8.276 8.489 20,152,094 +0.15(+1.76%)
May 04, 2004 8.341 8.389 8.248 8.342 13,942,419 +0.00(+0.01%)
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.