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 30, 2004 10.20 10.36 10.20 10.35 12,808,109 +0.11(+1.07%)
Nov 29, 2004 10.27 10.32 10.18 10.24 10,752,606 -0.04(-0.37%)
Nov 26, 2004 10.30 10.33 10.23 10.28 6,884,199 +0.05(+0.52%)
Nov 24, 2004 10.24 10.25 10.12 10.23 15,568,556 +0.02(+0.21%)
Nov 23, 2004 10.14 10.25 10.12 10.21 16,566,203 +0.09(+0.93%)
Nov 22, 2004 9.921 10.13 9.921 10.11 11,912,864 +0.16(+1.65%)
Nov 19, 2004 9.831 9.963 9.799 9.947 11,165,288 +0.13(+1.36%)
Nov 18, 2004 9.866 9.896 9.739 9.814 16,955,154 -0.05(-0.53%)
Nov 17, 2004 9.852 9.938 9.833 9.866 14,093,622 +0.07(+0.68%)
Nov 16, 2004 9.894 9.921 9.795 9.799 13,298,581 -0.04(-0.43%)
Nov 15, 2004 9.966 9.967 9.793 9.841 13,761,806 -0.16(-1.58%)
Nov 12, 2004 9.872 10.01 9.850 9.999 12,325,547 +0.13(+1.30%)
Nov 11, 2004 9.929 9.991 9.870 9.870 12,689,006 -0.06(-0.58%)
Nov 10, 2004 9.869 9.973 9.767 9.929 11,022,454 +0.09(+0.90%)
Nov 09, 2004 9.852 9.938 9.784 9.840 10,539,013 -0.03(-0.32%)
Nov 08, 2004 10.03 10.04 9.815 9.872 13,537,226 -0.18(-1.80%)
Nov 05, 2004 9.939 10.09 9.880 10.05 14,654,414 +0.11(+1.16%)
Nov 04, 2004 9.727 9.957 9.711 9.938 17,021,956 +0.21(+2.16%)
Nov 03, 2004 9.611 9.741 9.505 9.727 14,273,374 +0.24(+2.48%)
Nov 02, 2004 9.556 9.602 9.468 9.492 13,326,269 -0.06(-0.63%)
Nov 01, 2004 9.642 9.724 9.494 9.552 14,676,828 -0.04(-0.42%)
Oct 29, 2004 9.443 9.596 9.426 9.592 11,882,539 +0.15(+1.60%)
Oct 28, 2004 9.613 9.649 9.347 9.440 17,201,708 -0.22(-2.28%)
Oct 27, 2004 9.801 9.872 9.580 9.661 20,208,710 -0.17(-1.75%)
Oct 26, 2004 9.658 9.833 9.629 9.833 11,043,989 +0.17(+1.78%)
Oct 25, 2004 9.648 9.746 9.642 9.661 12,522,000 +0.01(+0.14%)
Oct 22, 2004 9.577 9.687 9.517 9.648 15,840,162 +0.12(+1.28%)
Oct 21, 2004 9.522 9.648 9.464 9.526 15,369,906 +0.02(+0.20%)
Oct 20, 2004 9.343 9.513 9.320 9.506 12,403,337 +0.18(+1.90%)
Oct 19, 2004 9.337 9.393 9.271 9.329 11,788,927 -0.02(-0.22%)
Oct 18, 2004 9.520 9.574 9.324 9.349 13,145,638 -0.21(-2.16%)
Oct 15, 2004 9.568 9.595 9.483 9.555 12,669,229 +0.08(+0.80%)
Oct 14, 2004 9.510 9.608 9.465 9.479 15,038,090 +0.04(+0.37%)
Oct 13, 2004 9.591 9.612 9.351 9.444 21,969,754 -0.27(-2.80%)
Oct 12, 2004 9.869 9.974 9.704 9.716 14,755,057 -0.20(-2.01%)
Oct 11, 2004 10.02 10.05 9.841 9.915 11,551,602 -0.11(-1.06%)
Oct 08, 2004 9.957 10.10 9.899 10.02 14,215,361 +0.11(+1.08%)
Oct 07, 2004 10.13 10.21 9.877 9.914 24,586,048 -0.19(-1.92%)
Oct 06, 2004 9.875 10.13 9.875 10.11 16,990,752 +0.24(+2.48%)
Oct 05, 2004 9.670 9.868 9.665 9.864 15,691,614 +0.23(+2.40%)
Oct 04, 2004 9.566 9.653 9.527 9.633 14,871,962 +0.07(+0.71%)
Oct 01, 2004 9.426 9.580 9.387 9.564 13,701,595 +0.14(+1.47%)
Sep 30, 2004 9.363 9.436 9.327 9.426 13,733,239 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.203 9.280 17,763,818 -0.19(-1.97%)
Sep 28, 2004 9.279 9.483 9.279 9.467 14,570,031 +0.24(+2.65%)
Sep 27, 2004 9.310 9.355 9.214 9.222 11,068,161 -0.07(-0.78%)
Sep 24, 2004 9.272 9.360 9.254 9.295 10,362,776 +0.06(+0.60%)
Sep 23, 2004 9.244 9.311 9.117 9.239 13,099,931 -0.03(-0.36%)
Sep 22, 2004 9.311 9.361 9.227 9.272 15,243,772 -0.08(-0.83%)
Sep 21, 2004 9.079 9.384 9.060 9.349 16,000,137 +0.31(+3.42%)
Sep 20, 2004 9.045 9.100 9.029 9.040 10,898,956 +0.04(+0.42%)
Sep 17, 2004 8.959 9.054 8.919 9.002 13,000,167 +0.10(+1.07%)
Sep 16, 2004 8.898 8.925 8.828 8.907 12,473,655 +0.01(+0.12%)
Sep 15, 2004 8.931 8.996 8.878 8.897 12,761,523 -0.02(-0.23%)
Sep 14, 2004 8.908 8.971 8.878 8.917 9,942,183 +0.08(+0.85%)
Sep 13, 2004 8.851 8.910 8.818 8.842 9,080,339 +0.00(+0.05%)
Sep 10, 2004 8.876 8.884 8.804 8.837 10,582,522 -0.04(-0.44%)
Sep 09, 2004 8.723 8.902 8.723 8.876 13,584,691 +0.15(+1.76%)
Sep 08, 2004 8.680 8.749 8.629 8.723 13,402,741 +0.04(+0.43%)
Sep 07, 2004 8.669 8.694 8.629 8.685 13,069,606 +0.02(+0.20%)
Sep 03, 2004 8.677 8.684 8.640 8.668 10,520,994 -0.01(-0.10%)
Sep 02, 2004 8.658 8.694 8.620 8.677 17,639,882 +0.06(+0.69%)
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.