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 )

122.84 +0.23 (+0.19%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 10, 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 (%)
Mar 31, 2003 6.058 6.088 6.007 6.059 9,965,626 +0.00(+0.02%)
Mar 28, 2003 5.946 6.085 5.941 6.058 10,196,500 +0.11(+1.79%)
Mar 27, 2003 5.865 5.998 5.845 5.952 10,358,819 +0.09(+1.50%)
Mar 26, 2003 5.892 5.915 5.845 5.864 8,314,123 -0.02(-0.29%)
Mar 25, 2003 5.822 5.946 5.799 5.881 8,297,316 +0.11(+1.84%)
Mar 24, 2003 5.840 5.873 5.728 5.775 9,637,006 -0.06(-1.10%)
Mar 21, 2003 5.912 5.917 5.828 5.839 11,091,248 -0.05(-0.83%)
Mar 20, 2003 5.808 5.906 5.771 5.888 10,274,342 +0.08(+1.36%)
Mar 19, 2003 5.788 5.833 5.745 5.808 9,809,056 +0.05(+0.90%)
Mar 18, 2003 5.765 5.765 5.619 5.756 12,867,033 -0.01(-0.16%)
Mar 17, 2003 5.718 5.822 5.715 5.765 15,292,096 +0.05(+0.83%)
Mar 14, 2003 5.693 5.718 5.624 5.718 9,907,686 +0.04(+0.64%)
Mar 13, 2003 5.692 5.693 5.630 5.682 8,103,594 +0.06(+1.13%)
Mar 12, 2003 5.733 5.733 5.568 5.619 14,373,022 -0.11(-1.99%)
Mar 11, 2003 5.771 5.816 5.726 5.733 9,655,140 -0.02(-0.43%)
Mar 10, 2003 5.833 5.859 5.743 5.758 8,448,137 -0.08(-1.30%)
Mar 07, 2003 5.744 5.846 5.729 5.833 16,187,728 +0.09(+1.55%)
Mar 06, 2003 5.765 5.815 5.721 5.744 15,438,051 -0.06(-1.11%)
Mar 05, 2003 5.822 5.873 5.780 5.808 11,283,643 -0.01(-0.23%)
Mar 04, 2003 5.850 5.860 5.808 5.822 12,440,225 -0.03(-0.48%)
Mar 03, 2003 5.777 5.862 5.777 5.850 13,545,060 +0.12(+2.07%)
Feb 28, 2003 5.782 5.798 5.715 5.732 11,931,152 +0.00(+0.00%)
Feb 27, 2003 5.761 5.775 5.695 5.732 13,992,655 +0.05(+0.84%)
Feb 26, 2003 5.648 5.730 5.617 5.684 13,084,638 +0.04(+0.64%)
Feb 25, 2003 5.615 5.664 5.587 5.648 11,372,543 +0.03(+0.58%)
Feb 24, 2003 5.652 5.697 5.589 5.615 9,580,393 -0.03(-0.54%)
Feb 21, 2003 5.505 5.686 5.494 5.646 12,631,293 +0.15(+2.80%)
Feb 20, 2003 5.596 5.621 5.490 5.492 8,067,769 -0.10(-1.84%)
Feb 19, 2003 5.593 5.617 5.541 5.595 6,444,131 +0.02(+0.45%)
Feb 18, 2003 5.505 5.589 5.481 5.570 7,994,791 +0.06(+1.13%)
Feb 14, 2003 5.426 5.509 5.392 5.508 7,046,969 +0.09(+1.65%)
Feb 13, 2003 5.421 5.438 5.353 5.418 6,629,449 +0.01(+0.10%)
Feb 12, 2003 5.443 5.504 5.409 5.413 7,745,784 -0.07(-1.30%)
Feb 11, 2003 5.539 5.576 5.456 5.484 8,522,883 -0.03(-0.61%)
Feb 10, 2003 5.477 5.545 5.474 5.518 7,523,755 +0.02(+0.31%)
Feb 07, 2003 5.534 5.555 5.490 5.501 8,184,091 -0.02(-0.39%)
Feb 06, 2003 5.587 5.587 5.483 5.522 10,721,053 -0.06(-1.13%)
Feb 05, 2003 5.702 5.703 5.580 5.586 8,123,055 -0.07(-1.28%)
Feb 04, 2003 5.605 5.698 5.531 5.658 11,982,900 +0.05(+0.95%)
Feb 03, 2003 5.448 5.624 5.430 5.605 11,699,835 +0.16(+2.88%)
Jan 31, 2003 5.347 5.493 5.313 5.448 9,800,210 +0.08(+1.56%)
Jan 30, 2003 5.427 5.470 5.361 5.364 13,936,042 -0.06(-1.17%)
Jan 29, 2003 5.234 5.434 5.166 5.427 13,217,767 +0.24(+4.57%)
Jan 28, 2003 5.155 5.230 5.105 5.190 7,392,396 +0.07(+1.32%)
Jan 27, 2003 5.242 5.251 5.105 5.122 8,341,987 -0.12(-2.29%)
Jan 24, 2003 5.353 5.363 5.214 5.242 10,805,088 -0.13(-2.48%)
Jan 23, 2003 5.381 5.398 5.340 5.375 8,203,551 +0.01(+0.19%)
Jan 22, 2003 5.347 5.396 5.260 5.365 11,606,955 +0.01(+0.13%)
Jan 21, 2003 5.377 5.392 5.332 5.359 9,381,806 -0.08(-1.48%)
Jan 17, 2003 5.456 5.489 5.427 5.439 7,632,116 -0.02(-0.29%)
Jan 16, 2003 5.451 5.477 5.431 5.455 8,274,760 +0.06(+1.11%)
Jan 15, 2003 5.398 5.449 5.347 5.395 11,502,575 -0.00(-0.04%)
Jan 14, 2003 5.342 5.397 5.300 5.397 12,324,346 +0.06(+1.21%)
Jan 13, 2003 5.302 5.342 5.251 5.332 11,542,381 +0.05(+1.03%)
Jan 10, 2003 5.404 5.405 5.268 5.278 11,662,683 -0.15(-2.75%)
Jan 09, 2003 5.353 5.437 5.353 5.427 11,567,149 +0.05(+0.88%)
Jan 08, 2003 5.476 5.511 5.379 5.380 13,951,522 -0.10(-1.75%)
Jan 07, 2003 5.635 5.649 5.461 5.476 13,960,368 -0.21(-3.76%)
Jan 06, 2003 5.596 5.709 5.568 5.690 10,503,447 +0.11(+1.88%)
Jan 03, 2003 5.599 5.621 5.568 5.585 6,172,566 +0.01(+0.14%)
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.