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 )

123.39 +0.33 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 8.402 8.402 8.195 8.343 9,285,582 +0.10(+1.19%)
May 27, 2004 8.349 8.366 8.240 8.245 13,187,830 -0.10(-1.24%)
May 26, 2004 8.405 8.419 8.315 8.348 10,554,834 -0.04(-0.52%)
May 25, 2004 8.273 8.407 8.265 8.392 9,216,582 +0.14(+1.67%)
May 24, 2004 8.024 8.273 8.005 8.254 12,053,941 +0.24(+2.95%)
May 21, 2004 8.151 8.240 7.933 8.017 13,244,524 -0.02(-0.27%)
May 20, 2004 8.099 8.126 8.034 8.039 9,887,246 -0.07(-0.83%)
May 19, 2004 8.203 8.212 8.095 8.106 16,509,069 -0.11(-1.30%)
May 18, 2004 8.366 8.366 8.213 8.213 14,557,725 -0.15(-1.84%)
May 17, 2004 8.288 8.412 8.282 8.366 10,513,962 +0.02(+0.29%)
May 14, 2004 8.191 8.379 8.178 8.343 11,865,399 +0.16(+1.92%)
May 13, 2004 8.220 8.299 8.164 8.186 11,631,150 -0.13(-1.57%)
May 12, 2004 8.333 8.373 8.174 8.316 14,984,032 -0.01(-0.12%)
May 11, 2004 8.148 8.349 8.148 8.327 13,211,123 +0.16(+1.96%)
May 10, 2004 8.191 8.246 8.016 8.166 15,700,404 -0.15(-1.86%)
May 07, 2004 8.478 8.492 8.321 8.321 8,466,809 -0.16(-1.84%)
May 06, 2004 8.544 8.569 8.456 8.477 12,076,794 -0.08(-0.93%)
May 05, 2004 8.409 8.596 8.343 8.556 19,992,042 +0.15(+1.76%)
May 04, 2004 8.407 8.456 8.314 8.409 13,831,685 +0.00(+0.01%)
May 03, 2004 8.120 8.428 8.107 8.407 12,796,682 +0.30(+3.65%)
Apr 30, 2004 8.191 8.265 8.104 8.112 12,598,032 -0.00(-0.06%)
Apr 29, 2004 8.390 8.406 8.067 8.116 15,365,072 -0.27(-3.27%)
Apr 28, 2004 8.419 8.459 8.208 8.390 12,911,829 -0.01(-0.15%)
Apr 27, 2004 8.272 8.462 8.272 8.403 13,840,914 +0.13(+1.60%)
Apr 26, 2004 8.191 8.304 8.178 8.271 8,572,726 +0.10(+1.21%)
Apr 23, 2004 8.138 8.212 8.118 8.172 8,078,737 +0.04(+0.43%)
Apr 22, 2004 7.981 8.150 7.981 8.137 11,149,906 +0.10(+1.29%)
Apr 21, 2004 8.095 8.124 8.001 8.033 13,174,205 -0.05(-0.59%)
Apr 20, 2004 8.312 8.369 8.078 8.081 12,822,172 -0.23(-2.77%)
Apr 19, 2004 8.281 8.368 8.280 8.311 11,219,785 +0.03(+0.36%)
Apr 16, 2004 8.305 8.335 8.238 8.281 9,367,767 +0.01(+0.11%)
Apr 15, 2004 8.214 8.313 8.209 8.272 8,430,331 +0.07(+0.90%)
Apr 14, 2004 8.129 8.207 8.067 8.198 11,609,175 +0.07(+0.87%)
Apr 13, 2004 8.302 8.313 8.123 8.128 11,597,309 -0.10(-1.27%)
Apr 12, 2004 8.134 8.339 8.134 8.232 13,512,174 +0.14(+1.74%)
Apr 08, 2004 8.049 8.145 8.026 8.091 12,312,362 +0.13(+1.60%)
Apr 07, 2004 7.930 8.021 7.880 7.964 8,652,714 +0.04(+0.47%)
Apr 06, 2004 7.930 7.973 7.901 7.926 6,845,084 +0.02(+0.27%)
Apr 05, 2004 7.810 7.926 7.810 7.905 10,368,929 +0.06(+0.80%)
Apr 02, 2004 7.827 7.867 7.802 7.842 10,882,695 +0.03(+0.35%)
Apr 01, 2004 7.964 8.014 7.811 7.815 14,196,024 -0.13(-1.60%)
Mar 31, 2004 7.964 7.972 7.828 7.942 20,248,704 +0.05(+0.63%)
Mar 30, 2004 7.802 7.935 7.704 7.892 11,604,341 +0.22(+2.88%)
Mar 29, 2004 7.651 7.718 7.619 7.671 11,430,302 +0.07(+0.94%)
Mar 26, 2004 7.563 7.699 7.533 7.600 12,281,598 +0.09(+1.15%)
Mar 25, 2004 7.657 7.667 7.472 7.513 15,297,830 -0.14(-1.80%)
Mar 24, 2004 7.804 7.839 7.634 7.651 9,342,277 -0.14(-1.77%)
Mar 23, 2004 7.856 7.872 7.748 7.789 7,982,489 -0.06(-0.71%)
Mar 22, 2004 7.867 7.919 7.827 7.844 7,280,620 -0.04(-0.49%)
Mar 19, 2004 8.021 8.046 7.867 7.883 10,029,642 -0.12(-1.51%)
Mar 18, 2004 7.839 8.043 7.825 8.004 10,758,759 +0.16(+2.10%)
Mar 17, 2004 7.810 7.997 7.807 7.839 10,764,472 +0.04(+0.50%)
Mar 16, 2004 7.816 7.816 7.721 7.800 8,716,001 +0.00(+0.03%)
Mar 15, 2004 7.867 7.901 7.779 7.798 8,169,712 -0.07(-0.88%)
Mar 12, 2004 7.753 7.867 7.717 7.867 7,629,137 +0.13(+1.63%)
Mar 11, 2004 7.833 7.880 7.716 7.741 11,140,237 -0.13(-1.70%)
Mar 10, 2004 8.057 8.057 7.847 7.875 9,217,900 -0.16(-2.00%)
Mar 09, 2004 8.021 8.064 8.012 8.035 9,877,138 +0.00(+0.01%)
Mar 08, 2004 8.030 8.133 8.023 8.034 9,074,187 +0.03(+0.41%)
Mar 05, 2004 7.915 8.027 7.901 8.001 9,509,723 +0.09(+1.11%)
Mar 04, 2004 7.934 7.942 7.867 7.914 4,866,053 -0.02(-0.24%)
Mar 03, 2004 7.913 7.963 7.827 7.933 7,252,053 +0.02(+0.27%)
Mar 02, 2004 7.964 7.989 7.891 7.911 11,442,168 -0.12(-1.50%)
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.