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 )

130.24 +0.13 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 29, 2002 5.500 5.500 5.419 5.439 4,715,661 -0.03(-0.56%)
Nov 27, 2002 5.404 5.493 5.398 5.470 8,401,516 +0.09(+1.65%)
Nov 26, 2002 5.517 5.517 5.375 5.381 10,611,886 -0.13(-2.35%)
Nov 25, 2002 5.421 5.531 5.394 5.511 13,022,240 -0.01(-0.23%)
Nov 22, 2002 5.681 5.681 5.394 5.523 15,102,951 -0.16(-2.78%)
Nov 21, 2002 5.681 5.685 5.599 5.681 7,401,597 +0.04(+0.75%)
Nov 20, 2002 5.574 5.639 5.545 5.639 11,316,445 +0.10(+1.79%)
Nov 19, 2002 5.638 5.671 5.524 5.540 7,961,991 -0.09(-1.60%)
Nov 18, 2002 5.574 5.630 5.526 5.630 5,685,253 +0.08(+1.52%)
Nov 15, 2002 5.488 5.562 5.479 5.546 8,431,844 +0.06(+1.06%)
Nov 14, 2002 5.369 5.495 5.330 5.488 11,025,479 +0.19(+3.52%)
Nov 13, 2002 5.438 5.472 5.249 5.301 7,660,477 -0.15(-2.75%)
Nov 12, 2002 5.489 5.506 5.419 5.451 6,749,342 -0.02(-0.33%)
Nov 11, 2002 5.580 5.608 5.442 5.470 5,331,435 -0.13(-2.34%)
Nov 08, 2002 5.620 5.674 5.557 5.600 7,278,970 +0.00(+0.06%)
Nov 07, 2002 5.574 5.614 5.524 5.597 10,322,679 +0.02(+0.41%)
Nov 06, 2002 5.586 5.603 5.412 5.574 10,009,298 +0.06(+1.14%)
Nov 05, 2002 5.472 5.554 5.416 5.512 7,738,713 +0.09(+1.59%)
Nov 04, 2002 5.517 5.517 5.358 5.425 9,078,384 -0.07(-1.20%)
Nov 01, 2002 5.517 5.586 5.440 5.491 14,564,972 -0.03(-0.47%)
Oct 31, 2002 5.677 5.687 5.478 5.517 17,563,410 -0.08(-1.36%)
Oct 30, 2002 5.409 5.620 5.409 5.594 16,867,642 +0.28(+5.20%)
Oct 29, 2002 5.404 5.404 5.224 5.317 9,651,525 -0.15(-2.75%)
Oct 28, 2002 5.466 5.578 5.382 5.467 7,178,319 +0.07(+1.22%)
Oct 25, 2002 5.396 5.472 5.297 5.401 9,528,897 +0.03(+0.57%)
Oct 24, 2002 5.529 5.532 5.341 5.371 8,647,211 -0.08(-1.54%)
Oct 23, 2002 5.369 5.483 5.313 5.455 10,086,215 +0.09(+1.59%)
Oct 22, 2002 5.421 5.438 5.278 5.369 12,358,997 -0.16(-2.86%)
Oct 21, 2002 5.547 5.569 5.450 5.528 7,049,098 -0.04(-0.65%)
Oct 18, 2002 5.574 5.628 5.475 5.564 6,063,684 -0.04(-0.73%)
Oct 17, 2002 5.603 5.624 5.525 5.605 9,516,591 +0.14(+2.56%)
Oct 16, 2002 5.489 5.536 5.415 5.465 6,904,055 -0.02(-0.44%)
Oct 15, 2002 5.438 5.506 5.432 5.489 8,105,276 +0.10(+1.92%)
Oct 14, 2002 5.204 5.407 5.178 5.385 6,766,044 +0.18(+3.48%)
Oct 11, 2002 5.193 5.267 5.161 5.204 12,625,789 +0.03(+0.62%)
Oct 10, 2002 5.080 5.183 5.009 5.173 14,726,278 +0.09(+1.81%)
Oct 09, 2002 5.227 5.284 5.074 5.080 8,313,611 -0.20(-3.87%)
Oct 08, 2002 5.295 5.310 5.150 5.285 10,080,501 +0.06(+1.11%)
Oct 07, 2002 5.404 5.466 5.226 5.227 10,561,341 -0.11(-2.13%)
Oct 04, 2002 5.531 5.586 5.301 5.341 8,176,040 -0.19(-3.43%)
Oct 03, 2002 5.386 5.563 5.352 5.531 10,766,599 +0.15(+2.79%)
Oct 02, 2002 5.473 5.587 5.358 5.381 8,442,832 -0.09(-1.68%)
Oct 01, 2002 5.233 5.473 5.224 5.473 13,907,443 +0.21(+4.04%)
Sep 30, 2002 5.372 5.372 5.218 5.260 11,126,570 -0.17(-3.10%)
Sep 27, 2002 5.566 5.641 5.426 5.429 10,603,975 -0.17(-2.97%)
Sep 26, 2002 5.512 5.627 5.495 5.595 11,973,095 +0.13(+2.37%)
Sep 25, 2002 5.404 5.503 5.321 5.465 9,106,954 +0.09(+1.63%)
Sep 24, 2002 5.483 5.483 5.359 5.377 9,548,676 -0.13(-2.44%)
Sep 23, 2002 5.553 5.596 5.438 5.512 10,697,594 -0.04(-0.72%)
Sep 20, 2002 5.682 5.703 5.551 5.551 11,997,708 -0.12(-2.09%)
Sep 19, 2002 5.669 5.763 5.634 5.670 8,590,072 -0.06(-0.97%)
Sep 18, 2002 5.682 5.777 5.581 5.726 8,764,124 +0.04(+0.76%)
Sep 17, 2002 5.824 5.842 5.682 5.682 11,580,599 -0.22(-3.72%)
Sep 16, 2002 5.819 5.902 5.807 5.902 8,343,059 -0.01(-0.13%)
Sep 13, 2002 5.859 5.938 5.853 5.910 6,258,393 -0.02(-0.36%)
Sep 12, 2002 5.968 5.972 5.890 5.931 10,552,990 -0.04(-0.61%)
Sep 11, 2002 5.955 5.995 5.950 5.968 8,183,512 +0.04(+0.67%)
Sep 10, 2002 5.847 5.931 5.842 5.928 1,230,669 +0.10(+1.66%)
Sep 09, 2002 5.827 5.856 5.762 5.831 9,941,172 -0.01(-0.14%)
Sep 06, 2002 5.910 5.944 5.819 5.839 14,077,100 -0.03(-0.52%)
Sep 05, 2002 5.847 5.912 5.779 5.870 15,185,581 -0.01(-0.19%)
Sep 04, 2002 6.024 6.024 5.770 5.881 20,319,230 -0.11(-1.90%)
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.