Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2004 10.13 10.30 10.13 10.29 12,889,589 +0.11(+1.07%)
Nov 29, 2004 10.21 10.26 10.11 10.18 10,821,010 -0.04(-0.37%)
Nov 26, 2004 10.23 10.27 10.17 10.22 6,927,994 +0.05(+0.52%)
Nov 24, 2004 10.17 10.19 10.06 10.16 15,667,598 +0.02(+0.21%)
Nov 23, 2004 10.07 10.18 10.05 10.14 16,671,591 +0.09(+0.93%)
Nov 22, 2004 9.858 10.06 9.858 10.05 11,988,649 +0.16(+1.65%)
Nov 19, 2004 9.769 9.900 9.737 9.884 11,236,318 +0.13(+1.36%)
Nov 18, 2004 9.804 9.833 9.677 9.752 17,063,016 -0.05(-0.53%)
Nov 17, 2004 9.790 9.875 9.771 9.804 14,183,281 +0.07(+0.68%)
Nov 16, 2004 9.832 9.858 9.733 9.737 13,383,182 -0.04(-0.43%)
Nov 15, 2004 9.903 9.904 9.731 9.779 13,849,354 -0.16(-1.58%)
Nov 12, 2004 9.809 9.943 9.788 9.936 12,403,957 +0.13(+1.30%)
Nov 11, 2004 9.866 9.928 9.808 9.808 12,769,729 -0.06(-0.58%)
Nov 10, 2004 9.807 9.910 9.705 9.866 11,092,575 +0.09(+0.90%)
Nov 09, 2004 9.790 9.875 9.722 9.778 10,606,058 -0.03(-0.32%)
Nov 08, 2004 9.969 9.978 9.753 9.809 13,623,345 -0.18(-1.80%)
Nov 05, 2004 9.876 10.03 9.817 9.989 14,747,640 +0.11(+1.16%)
Nov 04, 2004 9.666 9.894 9.650 9.875 17,130,244 +0.21(+2.16%)
Nov 03, 2004 9.550 9.679 9.445 9.666 14,364,176 +0.23(+2.48%)
Nov 02, 2004 9.496 9.541 9.408 9.432 13,411,046 -0.06(-0.63%)
Nov 01, 2004 9.581 9.662 9.434 9.492 14,770,196 -0.04(-0.42%)
Oct 29, 2004 9.383 9.536 9.366 9.531 11,958,131 +0.15(+1.60%)
Oct 28, 2004 9.553 9.588 9.288 9.381 17,311,140 -0.22(-2.28%)
Oct 27, 2004 9.739 9.809 9.520 9.600 20,337,272 -0.17(-1.75%)
Oct 26, 2004 9.597 9.771 9.568 9.771 11,114,247 +0.17(+1.78%)
Oct 25, 2004 9.587 9.685 9.581 9.600 12,601,660 +0.01(+0.14%)
Oct 22, 2004 9.516 9.626 9.457 9.587 15,940,932 +0.12(+1.28%)
Oct 21, 2004 9.462 9.587 9.405 9.466 15,467,684 +0.02(+0.20%)
Oct 20, 2004 9.284 9.453 9.261 9.446 12,482,242 +0.18(+1.90%)
Oct 19, 2004 9.278 9.333 9.212 9.270 11,863,924 -0.02(-0.22%)
Oct 18, 2004 9.460 9.513 9.265 9.290 13,229,266 -0.20(-2.16%)
Oct 15, 2004 9.507 9.535 9.423 9.495 12,749,826 +0.08(+0.80%)
Oct 14, 2004 9.450 9.547 9.406 9.419 15,133,757 +0.04(+0.37%)
Oct 13, 2004 9.530 9.551 9.291 9.384 22,109,518 -0.27(-2.80%)
Oct 12, 2004 9.807 9.911 9.643 9.654 14,848,924 -0.20(-2.01%)
Oct 11, 2004 9.958 9.982 9.779 9.852 11,625,089 -0.11(-1.06%)
Oct 08, 2004 9.894 10.03 9.836 9.957 14,305,794 +0.11(+1.08%)
Oct 07, 2004 10.06 10.15 9.815 9.851 24,742,456 -0.19(-1.92%)
Oct 06, 2004 9.813 10.07 9.813 10.04 17,098,840 +0.24(+2.48%)
Oct 05, 2004 9.609 9.806 9.603 9.801 15,791,439 +0.23(+2.40%)
Oct 04, 2004 9.505 9.592 9.467 9.572 14,966,572 +0.07(+0.71%)
Oct 01, 2004 9.366 9.520 9.328 9.504 13,788,760 +0.14(+1.47%)
Sep 30, 2004 9.304 9.376 9.268 9.366 13,820,605 +0.14(+1.57%)
Sep 29, 2004 9.536 9.536 9.145 9.221 17,876,824 -0.19(-1.97%)
Sep 28, 2004 9.220 9.423 9.220 9.407 14,662,721 +0.24(+2.65%)
Sep 27, 2004 9.251 9.296 9.156 9.164 11,138,572 -0.07(-0.78%)
Sep 24, 2004 9.213 9.301 9.195 9.236 10,428,701 +0.06(+0.60%)
Sep 23, 2004 9.185 9.252 9.060 9.181 13,183,268 -0.03(-0.36%)
Sep 22, 2004 9.252 9.302 9.168 9.213 15,340,748 -0.08(-0.83%)
Sep 21, 2004 9.021 9.324 9.003 9.290 16,101,925 +0.31(+3.42%)
Sep 20, 2004 8.987 9.043 8.972 8.983 10,968,292 +0.04(+0.42%)
Sep 17, 2004 8.903 8.996 8.863 8.946 13,082,869 +0.09(+1.07%)
Sep 16, 2004 8.842 8.869 8.773 8.851 12,553,008 +0.01(+0.12%)
Sep 15, 2004 8.874 8.939 8.822 8.840 12,842,707 -0.02(-0.23%)
Sep 14, 2004 8.852 8.914 8.822 8.861 10,005,431 +0.07(+0.85%)
Sep 13, 2004 8.795 8.854 8.762 8.786 9,138,105 +0.00(+0.05%)
Sep 10, 2004 8.820 8.828 8.749 8.782 10,649,845 -0.04(-0.44%)
Sep 09, 2004 8.667 8.846 8.667 8.820 13,671,112 +0.15(+1.76%)
Sep 08, 2004 8.626 8.693 8.575 8.667 13,488,004 +0.04(+0.43%)
Sep 07, 2004 8.614 8.639 8.575 8.630 13,152,750 +0.02(+0.20%)
Sep 03, 2004 8.622 8.629 8.585 8.613 10,587,924 -0.01(-0.10%)
Sep 02, 2004 8.603 8.639 8.566 8.622 17,752,100 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.