Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ConocoPhillips (NY: COP )

117.25 -0.40 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.12	10.28	10.12	10.27	12,911,618	+0.11(+1.07%)
Nov 29, 2004	10.19	10.24	10.10	10.16	10,839,503	-0.04(-0.36%)
Nov 26, 2004	10.21	10.25	10.15	10.20	6,939,834	+0.05(+0.52%)
Nov 24, 2004	10.16	10.17	10.04	10.14	15,694,374	+0.02(+0.21%)
Nov 23, 2004	10.06	10.17	10.04	10.12	16,700,083	+0.09(+0.93%)
Nov 22, 2004	9.841	10.05	9.841	10.03	12,009,138	+0.16(+1.65%)
Nov 19, 2004	9.752	9.883	9.720	9.867	11,255,521	+0.13(+1.36%)
Nov 18, 2004	9.787	9.816	9.660	9.735	17,092,176	-0.05(-0.53%)
Nov 17, 2004	9.773	9.858	9.754	9.787	14,207,520	+0.07(+0.69%)
Nov 16, 2004	9.815	9.841	9.717	9.720	13,406,055	-0.04(-0.43%)
Nov 15, 2004	9.886	9.887	9.715	9.762	13,873,022	-0.16(-1.58%)
Nov 12, 2004	9.792	9.926	9.771	9.919	12,425,156	+0.13(+1.30%)
Nov 11, 2004	9.849	9.911	9.791	9.791	12,791,553	-0.06(-0.58%)
Nov 10, 2004	9.790	9.893	9.689	9.849	11,111,532	+0.09(+0.90%)
Nov 09, 2004	9.773	9.858	9.706	9.761	10,624,184	-0.03(-0.32%)
Nov 08, 2004	9.952	9.961	9.736	9.792	13,646,627	-0.18(-1.80%)
Nov 05, 2004	9.859	10.01	9.800	9.972	14,772,844	+0.11(+1.16%)
Nov 04, 2004	9.649	9.877	9.633	9.858	17,159,520	+0.21(+2.16%)
Nov 03, 2004	9.534	9.663	9.429	9.649	14,388,725	+0.23(+2.48%)
Nov 02, 2004	9.480	9.525	9.392	9.416	13,433,966	-0.06(-0.63%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

ConocoPhillips (NY: COP )

Historical Prices