Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 40.79 41.20 40.56 41.20 9,109,275 +0.37(+0.92%)
Apr 29, 2013 40.41 40.93 40.23 40.83 8,282,799 +0.67(+1.68%)
Apr 26, 2013 39.82 40.21 39.78 40.15 9,249,324 +0.37(+0.93%)
Apr 25, 2013 39.78 40.06 39.34 39.78 9,222,192 +0.08(+0.19%)
Apr 24, 2013 39.46 39.91 39.46 39.71 11,461,690 +0.33(+0.83%)
Apr 23, 2013 39.27 39.40 38.85 39.38 11,037,087 +0.27(+0.68%)
Apr 22, 2013 39.25 39.39 38.79 39.12 8,019,140 -0.07(-0.17%)
Apr 19, 2013 39.29 39.52 38.88 39.18 9,407,489 +0.12(+0.30%)
Apr 18, 2013 38.82 39.24 38.49 39.07 9,070,191 +0.35(+0.90%)
Apr 17, 2013 38.97 38.99 38.43 38.72 10,326,962 -0.43(-1.10%)
Apr 16, 2013 39.54 39.54 38.77 39.15 13,678,397 +0.14(+0.35%)
Apr 15, 2013 40.02 40.02 38.99 39.01 14,338,685 -1.44(-3.57%)
Apr 12, 2013 40.64 40.80 40.27 40.46 7,555,866 -0.55(-1.33%)
Apr 11, 2013 41.17 41.32 40.78 41.00 10,031,528 -0.06(-0.15%)
Apr 10, 2013 40.88 41.30 40.82 41.06 7,997,214 +0.32(+0.79%)
Apr 09, 2013 40.56 40.94 40.21 40.74 6,754,837 +0.32(+0.79%)
Apr 08, 2013 39.94 40.44 39.88 40.42 6,960,398 +0.52(+1.32%)
Apr 05, 2013 39.79 40.00 39.57 39.90 9,885,152 -0.23(-0.58%)
Apr 04, 2013 40.36 40.49 40.01 40.13 7,284,881 -0.27(-0.67%)
Apr 03, 2013 40.99 41.13 40.30 40.40 8,121,366 -0.52(-1.27%)
Apr 02, 2013 41.29 41.34 40.79 40.92 6,998,248 -0.30(-0.73%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.