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 (%)
Apr 30, 2004 8.191 8.265 8.103 8.111 12,598,978 -0.00(-0.06%)
Apr 29, 2004 8.390 8.406 8.067 8.116 15,366,226 -0.27(-3.27%)
Apr 28, 2004 8.418 8.458 8.208 8.390 12,912,799 -0.01(-0.15%)
Apr 27, 2004 8.271 8.461 8.271 8.402 13,841,954 +0.13(+1.60%)
Apr 26, 2004 8.191 8.303 8.177 8.270 8,573,370 +0.10(+1.21%)
Apr 23, 2004 8.137 8.211 8.118 8.171 8,079,344 +0.04(+0.43%)
Apr 22, 2004 7.980 8.150 7.980 8.136 11,150,744 +0.10(+1.29%)
Apr 21, 2004 8.094 8.124 8.001 8.033 13,175,195 -0.05(-0.59%)
Apr 20, 2004 8.311 8.368 8.077 8.080 12,823,136 -0.23(-2.77%)
Apr 19, 2004 8.281 8.367 8.279 8.310 11,220,628 +0.03(+0.36%)
Apr 16, 2004 8.304 8.334 8.237 8.281 9,368,471 +0.01(+0.11%)
Apr 15, 2004 8.213 8.312 8.209 8.271 8,430,964 +0.07(+0.90%)
Apr 14, 2004 8.128 8.207 8.067 8.197 11,610,047 +0.07(+0.87%)
Apr 13, 2004 8.301 8.312 8.122 8.127 11,598,180 -0.10(-1.27%)
Apr 12, 2004 8.134 8.339 8.134 8.232 13,513,190 +0.14(+1.74%)
Apr 08, 2004 8.048 8.144 8.026 8.091 12,313,287 +0.13(+1.60%)
Apr 07, 2004 7.929 8.020 7.879 7.963 8,653,364 +0.04(+0.47%)
Apr 06, 2004 7.929 7.972 7.901 7.926 6,845,598 +0.02(+0.27%)
Apr 05, 2004 7.810 7.926 7.810 7.904 10,369,708 +0.06(+0.80%)
Apr 02, 2004 7.827 7.866 7.802 7.841 10,883,513 +0.03(+0.35%)
Apr 01, 2004 7.963 8.013 7.811 7.814 14,197,090 -0.13(-1.60%)
Mar 31, 2004 7.963 7.971 7.828 7.942 20,250,226 +0.05(+0.63%)
Mar 30, 2004 7.802 7.935 7.704 7.891 11,605,212 +0.22(+2.88%)
Mar 29, 2004 7.650 7.717 7.618 7.671 11,431,161 +0.07(+0.94%)
Mar 26, 2004 7.563 7.698 7.532 7.599 12,282,520 +0.09(+1.15%)
Mar 25, 2004 7.656 7.666 7.472 7.513 15,298,979 -0.14(-1.80%)
Mar 24, 2004 7.804 7.838 7.633 7.650 9,342,978 -0.14(-1.77%)
Mar 23, 2004 7.855 7.871 7.747 7.788 7,983,088 -0.06(-0.71%)
Mar 22, 2004 7.866 7.919 7.827 7.844 7,281,167 -0.04(-0.49%)
Mar 19, 2004 8.020 8.045 7.866 7.882 10,030,395 -0.12(-1.51%)
Mar 18, 2004 7.838 8.043 7.824 8.003 10,759,567 +0.16(+2.10%)
Mar 17, 2004 7.810 7.996 7.806 7.838 10,765,281 +0.04(+0.50%)
Mar 16, 2004 7.815 7.815 7.721 7.799 8,716,656 +0.00(+0.03%)
Mar 15, 2004 7.866 7.901 7.779 7.797 8,170,326 -0.07(-0.88%)
Mar 12, 2004 7.753 7.866 7.716 7.866 7,629,711 +0.13(+1.63%)
Mar 11, 2004 7.832 7.879 7.715 7.740 11,141,074 -0.13(-1.70%)
Mar 10, 2004 8.056 8.056 7.846 7.874 9,218,593 -0.16(-2.00%)
Mar 09, 2004 8.020 8.063 8.011 8.035 9,877,880 +0.00(+0.01%)
Mar 08, 2004 8.029 8.133 8.022 8.034 9,074,868 +0.03(+0.41%)
Mar 05, 2004 7.914 8.027 7.901 8.001 9,510,437 +0.09(+1.11%)
Mar 04, 2004 7.934 7.942 7.866 7.913 4,866,418 -0.02(-0.24%)
Mar 03, 2004 7.912 7.962 7.827 7.932 7,252,598 +0.02(+0.27%)
Mar 02, 2004 7.963 7.988 7.890 7.911 11,443,028 -0.12(-1.50%)
Mar 01, 2004 7.911 8.037 7.902 8.031 12,188,462 +0.20(+2.51%)
Feb 27, 2004 7.832 7.874 7.804 7.835 10,086,215 +0.00(+0.03%)
Feb 26, 2004 7.787 7.855 7.785 7.832 7,518,950 +0.01(+0.10%)
Feb 25, 2004 7.838 7.889 7.816 7.824 7,085,579 -0.02(-0.22%)
Feb 24, 2004 7.810 7.889 7.804 7.841 6,746,705 +0.01(+0.12%)
Feb 23, 2004 7.775 7.858 7.775 7.832 7,781,786 +0.08(+1.06%)
Feb 20, 2004 7.827 7.832 7.724 7.750 7,673,663 -0.03(-0.35%)
Feb 19, 2004 7.783 7.856 7.766 7.778 6,921,197 +0.02(+0.28%)
Feb 18, 2004 7.838 7.838 7.753 7.756 7,076,349 -0.14(-1.72%)
Feb 17, 2004 7.844 7.906 7.831 7.891 6,871,970 +0.08(+1.08%)
Feb 13, 2004 7.782 7.837 7.724 7.807 7,889,470 +0.04(+0.50%)
Feb 12, 2004 7.760 7.824 7.717 7.769 6,797,690 -0.00(-0.06%)
Feb 11, 2004 7.598 7.793 7.588 7.773 9,377,701 +0.17(+2.24%)
Feb 10, 2004 7.529 7.614 7.506 7.603 8,685,449 +0.08(+1.00%)
Feb 09, 2004 7.514 7.592 7.483 7.527 6,261,909 +0.02(+0.21%)
Feb 06, 2004 7.400 7.529 7.400 7.512 7,817,388 +0.09(+1.15%)
Feb 05, 2004 7.451 7.460 7.351 7.426 6,599,025 +0.00(+0.03%)
Feb 04, 2004 7.489 7.502 7.408 7.424 7,466,647 -0.06(-0.85%)
Feb 03, 2004 7.502 7.529 7.446 7.488 5,731,842 -0.06(-0.74%)
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.