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 (%)
Sep 30, 2004	9.289	9.361	9.253	9.351	13,843,185	+0.14(+1.57%)
Sep 29, 2004	9.520	9.520	9.130	9.206	17,906,032	-0.19(-1.97%)
Sep 28, 2004	9.205	9.407	9.205	9.391	14,686,676	+0.24(+2.65%)
Sep 27, 2004	9.236	9.281	9.141	9.149	11,156,770	-0.07(-0.78%)
Sep 24, 2004	9.198	9.285	9.180	9.221	10,445,739	+0.06(+0.60%)
Sep 23, 2004	9.170	9.237	9.045	9.166	13,204,807	-0.03(-0.36%)
Sep 22, 2004	9.237	9.286	9.153	9.198	15,365,811	-0.08(-0.83%)
Sep 21, 2004	9.007	9.309	8.989	9.275	16,128,231	+0.31(+3.42%)
Sep 20, 2004	8.973	9.028	8.957	8.968	10,986,211	+0.04(+0.42%)
Sep 17, 2004	8.888	8.982	8.849	8.931	13,104,243	+0.09(+1.07%)
Sep 16, 2004	8.827	8.854	8.758	8.836	12,573,517	+0.01(+0.12%)
Sep 15, 2004	8.860	8.924	8.808	8.826	12,863,689	-0.02(-0.23%)
Sep 14, 2004	8.837	8.899	8.808	8.846	10,021,778	+0.07(+0.85%)
Sep 13, 2004	8.781	8.840	8.748	8.772	9,153,035	+0.00(+0.05%)
Sep 10, 2004	8.806	8.814	8.735	8.767	10,667,244	-0.04(-0.44%)
Sep 09, 2004	8.653	8.832	8.653	8.806	13,693,447	+0.15(+1.76%)
Sep 08, 2004	8.612	8.679	8.561	8.653	13,510,041	+0.04(+0.43%)
Sep 07, 2004	8.600	8.625	8.561	8.616	13,174,239	+0.02(+0.20%)
Sep 03, 2004	8.608	8.615	8.571	8.599	10,605,223	-0.01(-0.10%)
Sep 02, 2004	8.589	8.625	8.552	8.608	17,781,102	+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

ConocoPhillips (NY: COP )

Historical Prices