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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.588 5.642 5.577 5.618 10,593,955 +0.03(+0.50%)
Apr 29, 2003 5.674 5.674 5.570 5.590 12,050,713 -0.06(-1.15%)
Apr 28, 2003 5.595 5.674 5.584 5.655 8,211,837 +0.02(+0.44%)
Apr 25, 2003 5.683 5.683 5.547 5.630 11,895,368 -0.05(-0.83%)
Apr 24, 2003 5.754 5.791 5.676 5.677 11,111,924 -0.08(-1.47%)
Apr 23, 2003 5.774 5.789 5.695 5.762 7,561,802 -0.02(-0.31%)
Apr 22, 2003 5.704 5.797 5.662 5.780 7,942,332 +0.08(+1.33%)
Apr 21, 2003 5.702 5.751 5.693 5.704 6,196,819 -0.02(-0.35%)
Apr 17, 2003 5.670 5.740 5.670 5.724 8,552,076 +0.05(+0.95%)
Apr 16, 2003 5.730 5.741 5.646 5.670 7,688,049 -0.05(-0.86%)
Apr 15, 2003 5.735 5.759 5.698 5.719 10,078,225 -0.01(-0.18%)
Apr 14, 2003 5.696 5.736 5.681 5.730 7,203,209 +0.03(+0.45%)
Apr 11, 2003 5.707 5.741 5.685 5.704 6,520,045 +0.01(+0.14%)
Apr 10, 2003 5.685 5.718 5.676 5.696 9,409,388 +0.01(+0.20%)
Apr 09, 2003 5.735 5.757 5.669 5.685 9,521,756 -0.04(-0.68%)
Apr 08, 2003 5.718 5.741 5.688 5.724 8,238,698 -0.05(-0.93%)
Apr 07, 2003 5.914 5.947 5.763 5.778 12,908,920 -0.10(-1.65%)
Apr 04, 2003 5.919 5.919 5.841 5.875 9,978,392 +0.03(+0.55%)
Apr 03, 2003 5.969 5.992 5.808 5.842 11,205,041 -0.12(-1.95%)
Apr 02, 2003 6.031 6.032 5.903 5.958 15,794,681 -0.07(-1.24%)
Apr 01, 2003 6.009 6.059 5.981 6.033 9,298,362 +0.05(+0.78%)
Mar 31, 2003 5.985 6.014 5.935 5.986 10,087,179 +0.00(+0.02%)
Mar 28, 2003 5.875 6.012 5.869 5.985 10,320,869 +0.10(+1.79%)
Mar 27, 2003 5.794 5.926 5.774 5.880 10,485,168 +0.09(+1.50%)
Mar 26, 2003 5.821 5.843 5.774 5.793 8,415,533 -0.02(-0.29%)
Mar 25, 2003 5.752 5.875 5.730 5.810 8,398,521 +0.10(+1.84%)
Mar 24, 2003 5.770 5.802 5.659 5.705 9,754,551 -0.06(-1.10%)
Mar 21, 2003 5.841 5.846 5.757 5.769 11,226,530 -0.05(-0.83%)
Mar 20, 2003 5.738 5.834 5.702 5.817 10,399,661 +0.08(+1.36%)
Mar 19, 2003 5.718 5.763 5.676 5.738 9,928,699 +0.05(+0.90%)
Mar 18, 2003 5.696 5.696 5.551 5.687 13,023,975 -0.01(-0.16%)
Mar 17, 2003 5.649 5.752 5.646 5.696 15,478,617 +0.05(+0.83%)
Mar 14, 2003 5.625 5.649 5.556 5.649 10,028,532 +0.04(+0.64%)
Mar 13, 2003 5.623 5.625 5.562 5.613 8,202,436 +0.06(+1.13%)
Mar 12, 2003 5.664 5.664 5.501 5.551 14,548,333 -0.11(-1.99%)
Mar 11, 2003 5.702 5.746 5.657 5.664 9,772,906 -0.02(-0.43%)
Mar 10, 2003 5.763 5.789 5.674 5.688 8,551,180 -0.07(-1.30%)
Mar 07, 2003 5.675 5.775 5.660 5.763 16,385,174 +0.09(+1.55%)
Mar 06, 2003 5.696 5.745 5.652 5.675 15,626,352 -0.06(-1.11%)
Mar 05, 2003 5.752 5.802 5.711 5.738 11,421,272 -0.01(-0.23%)
Mar 04, 2003 5.780 5.790 5.738 5.752 12,591,961 -0.03(-0.48%)
Mar 03, 2003 5.707 5.791 5.707 5.780 13,710,272 +0.12(+2.07%)
Feb 28, 2003 5.713 5.728 5.646 5.662 12,076,679 +0.00(+0.00%)
Feb 27, 2003 5.692 5.705 5.627 5.662 14,163,326 +0.05(+0.84%)
Feb 26, 2003 5.580 5.661 5.550 5.616 13,244,235 +0.04(+0.64%)
Feb 25, 2003 5.547 5.595 5.520 5.580 11,511,256 +0.03(+0.58%)
Feb 24, 2003 5.584 5.628 5.522 5.547 9,697,247 -0.03(-0.54%)
Feb 21, 2003 5.439 5.618 5.428 5.578 12,785,360 +0.15(+2.80%)
Feb 20, 2003 5.528 5.553 5.423 5.426 8,166,173 -0.10(-1.84%)
Feb 19, 2003 5.525 5.550 5.474 5.527 6,522,732 +0.02(+0.45%)
Feb 18, 2003 5.439 5.522 5.415 5.503 8,092,306 +0.06(+1.13%)
Feb 14, 2003 5.361 5.442 5.327 5.441 7,132,923 +0.09(+1.65%)
Feb 13, 2003 5.355 5.372 5.288 5.353 6,710,310 +0.01(+0.10%)
Feb 12, 2003 5.378 5.438 5.344 5.348 7,840,261 -0.07(-1.30%)
Feb 11, 2003 5.473 5.508 5.390 5.418 8,626,839 -0.03(-0.61%)
Feb 10, 2003 5.411 5.478 5.408 5.451 7,615,524 +0.02(+0.31%)
Feb 07, 2003 5.467 5.488 5.423 5.435 8,283,914 -0.02(-0.39%)
Feb 06, 2003 5.520 5.520 5.417 5.456 10,851,820 -0.06(-1.13%)
Feb 05, 2003 5.633 5.635 5.513 5.518 8,222,134 -0.07(-1.28%)
Feb 04, 2003 5.537 5.629 5.465 5.590 12,129,058 +0.05(+0.95%)
Feb 03, 2003 5.382 5.556 5.364 5.537 11,842,541 +0.16(+2.88%)
Jan 31, 2003 5.283 5.427 5.249 5.382 9,919,745 +0.08(+1.56%)
Jan 30, 2003 5.362 5.404 5.296 5.300 14,106,023 -0.06(-1.17%)
Jan 29, 2003 5.171 5.369 5.104 5.362 13,378,987 +0.23(+4.57%)
Jan 28, 2003 5.093 5.167 5.044 5.128 7,482,562 +0.07(+1.32%)
Jan 27, 2003 5.179 5.188 5.044 5.061 8,443,737 -0.12(-2.29%)
Jan 24, 2003 5.288 5.298 5.151 5.179 10,936,880 -0.13(-2.48%)
Jan 23, 2003 5.316 5.333 5.276 5.311 8,303,612 +0.01(+0.19%)
Jan 22, 2003 5.283 5.331 5.197 5.301 11,748,528 +0.01(+0.13%)
Jan 21, 2003 5.312 5.327 5.268 5.294 9,496,238 -0.08(-1.48%)
Jan 17, 2003 5.390 5.422 5.362 5.373 7,725,206 -0.02(-0.29%)
Jan 16, 2003 5.386 5.411 5.365 5.389 8,375,689 +0.06(+1.11%)
Jan 15, 2003 5.333 5.383 5.283 5.330 11,642,875 -0.00(-0.04%)
Jan 14, 2003 5.277 5.332 5.236 5.332 12,474,669 +0.06(+1.21%)
Jan 13, 2003 5.238 5.277 5.188 5.268 11,683,166 +0.05(+1.03%)
Jan 10, 2003 5.339 5.340 5.205 5.215 11,804,936 -0.15(-2.75%)
Jan 09, 2003 5.288 5.371 5.288 5.362 11,708,236 +0.05(+0.88%)
Jan 08, 2003 5.410 5.445 5.314 5.315 14,121,692 -0.09(-1.75%)
Jan 07, 2003 5.568 5.581 5.396 5.410 14,130,646 -0.21(-3.76%)
Jan 06, 2003 5.528 5.640 5.501 5.621 10,631,560 +0.10(+1.88%)
Jan 03, 2003 5.532 5.553 5.501 5.517 6,247,855 +0.01(+0.14%)
Jan 02, 2003 5.450 5.517 5.412 5.509 9,164,505 +0.10(+1.94%)
Dec 31, 2002 5.423 5.435 5.332 5.404 7,712,671 -0.02(-0.33%)
Dec 30, 2002 5.367 5.422 5.337 5.422 7,273,943 +0.08(+1.53%)
Dec 27, 2002 5.445 5.467 5.316 5.341 5,024,786 -0.08(-1.56%)
Dec 26, 2002 5.495 5.555 5.416 5.426 6,324,408 -0.06(-1.14%)
Dec 24, 2002 5.545 5.551 5.482 5.488 3,837,533 -0.06(-1.13%)
Dec 23, 2002 5.578 5.584 5.521 5.551 9,896,018 -0.03(-0.46%)
Dec 20, 2002 5.478 5.577 5.464 5.577 12,505,111 +0.12(+2.19%)
Dec 19, 2002 5.467 5.524 5.428 5.457 11,312,038 -0.05(-0.85%)
Dec 18, 2002 5.489 5.568 5.484 5.504 10,769,447 -0.06(-1.02%)
Dec 17, 2002 5.541 5.581 5.512 5.561 12,484,070 +0.02(+0.36%)
Dec 16, 2002 5.417 5.541 5.408 5.541 14,483,419 +0.14(+2.50%)
Dec 13, 2002 5.473 5.509 5.379 5.406 17,096,094 -0.09(-1.73%)
Dec 12, 2002 5.517 5.544 5.439 5.501 13,781,453 -0.04(-0.67%)
Dec 11, 2002 5.618 5.618 5.528 5.537 8,536,855 -0.08(-1.41%)
Dec 10, 2002 5.562 5.621 5.501 5.617 8,323,310 +0.07(+1.23%)
Dec 09, 2002 5.601 5.668 5.545 5.549 10,401,452 -0.03(-0.48%)
Dec 06, 2002 5.572 5.621 5.535 5.575 10,366,085 +0.00(+0.06%)
Dec 05, 2002 5.540 5.601 5.517 5.572 8,646,985 +0.07(+1.30%)
Dec 04, 2002 5.470 5.526 5.445 5.501 8,814,865 +0.03(+0.57%)
Dec 03, 2002 5.411 5.499 5.384 5.469 10,041,067 +0.12(+2.26%)
Dec 02, 2002 5.473 5.476 5.283 5.349 11,656,305 +0.01(+0.17%)
Nov 29, 2002 5.400 5.400 5.321 5.340 4,803,184 -0.03(-0.56%)
Nov 27, 2002 5.305 5.393 5.300 5.370 8,557,448 +0.09(+1.65%)
Nov 26, 2002 5.417 5.417 5.277 5.283 10,808,843 -0.13(-2.35%)
Nov 25, 2002 5.322 5.430 5.296 5.410 13,263,933 -0.01(-0.23%)
Nov 22, 2002 5.578 5.578 5.296 5.422 15,383,261 -0.16(-2.78%)
Nov 21, 2002 5.578 5.581 5.497 5.578 7,538,970 +0.04(+0.75%)
Nov 20, 2002 5.473 5.536 5.444 5.536 11,526,477 +0.10(+1.79%)
Nov 19, 2002 5.535 5.568 5.423 5.439 8,109,765 -0.09(-1.60%)
Nov 18, 2002 5.473 5.527 5.426 5.527 5,790,771 +0.08(+1.52%)
Nov 15, 2002 5.388 5.460 5.379 5.445 8,588,338 +0.06(+1.06%)
Nov 14, 2002 5.272 5.394 5.232 5.388 11,230,112 +0.18(+3.52%)
Nov 13, 2002 5.339 5.372 5.153 5.205 7,802,655 -0.15(-2.75%)
Nov 12, 2002 5.389 5.406 5.321 5.352 6,874,610 -0.02(-0.33%)
Nov 11, 2002 5.478 5.506 5.343 5.370 5,430,387 -0.13(-2.34%)
Nov 08, 2002 5.517 5.571 5.456 5.498 7,414,067 +0.00(+0.06%)
Nov 07, 2002 5.473 5.512 5.423 5.495 10,514,268 +0.02(+0.41%)
Nov 06, 2002 5.484 5.501 5.313 5.473 10,195,070 +0.06(+1.14%)
Nov 05, 2002 5.372 5.453 5.317 5.411 7,882,343 +0.08(+1.59%)
Nov 04, 2002 5.417 5.417 5.260 5.326 9,246,879 -0.06(-1.20%)
Nov 01, 2002 5.417 5.484 5.341 5.391 14,835,298 -0.03(-0.47%)
Oct 31, 2002 5.573 5.583 5.378 5.417 17,889,386 -0.07(-1.36%)
Oct 30, 2002 5.311 5.517 5.311 5.492 17,180,706 +0.27(+5.20%)
Oct 29, 2002 5.305 5.305 5.129 5.220 9,830,657 -0.15(-2.75%)
Oct 28, 2002 5.367 5.476 5.284 5.368 7,311,548 +0.06(+1.22%)
Oct 25, 2002 5.297 5.372 5.200 5.303 9,705,753 +0.03(+0.57%)
Oct 24, 2002 5.428 5.431 5.244 5.273 8,807,702 -0.08(-1.54%)
Oct 23, 2002 5.272 5.383 5.216 5.355 10,273,414 +0.08(+1.59%)
Oct 22, 2002 5.322 5.339 5.182 5.272 12,588,380 -0.16(-2.86%)
Oct 21, 2002 5.446 5.467 5.351 5.427 7,179,929 -0.04(-0.65%)
Oct 18, 2002 5.473 5.525 5.375 5.463 6,176,225 -0.04(-0.73%)
Oct 17, 2002 5.501 5.522 5.425 5.503 9,693,218 +0.14(+2.56%)
Oct 16, 2002 5.389 5.435 5.316 5.365 7,032,194 -0.02(-0.44%)
Oct 15, 2002 5.339 5.406 5.333 5.389 8,255,710 +0.10(+1.92%)
Oct 14, 2002 5.110 5.308 5.084 5.287 6,891,622 +0.18(+3.48%)
Oct 11, 2002 5.098 5.171 5.067 5.110 12,860,123 +0.03(+0.62%)
Oct 10, 2002 4.988 5.088 4.918 5.078 14,999,597 +0.09(+1.81%)
Oct 09, 2002 5.132 5.188 4.981 4.988 8,467,912 -0.20(-3.87%)
Oct 08, 2002 5.199 5.214 5.056 5.189 10,267,595 +0.06(+1.11%)
Oct 07, 2002 5.305 5.367 5.131 5.132 10,757,359 -0.11(-2.13%)
Oct 04, 2002 5.430 5.484 5.205 5.244 8,327,787 -0.19(-3.43%)
Oct 03, 2002 5.288 5.461 5.255 5.430 10,966,427 +0.15(+2.79%)
Oct 02, 2002 5.373 5.485 5.260 5.283 8,599,530 -0.09(-1.68%)
Oct 01, 2002 5.138 5.373 5.129 5.373 14,165,565 +0.21(+4.04%)
Sep 30, 2002 5.274 5.274 5.123 5.164 11,333,079 -0.17(-3.10%)
Sep 27, 2002 5.465 5.539 5.327 5.330 10,800,784 -0.16(-2.97%)
Sep 26, 2002 5.411 5.524 5.394 5.493 12,195,315 +0.13(+2.37%)
Sep 25, 2002 5.305 5.402 5.224 5.365 9,275,978 +0.09(+1.63%)
Sep 24, 2002 5.383 5.383 5.262 5.279 9,725,899 -0.13(-2.44%)
Sep 23, 2002 5.451 5.494 5.339 5.411 10,896,141 -0.04(-0.72%)
Sep 20, 2002 5.579 5.599 5.450 5.450 12,220,385 -0.12(-2.09%)
Sep 19, 2002 5.565 5.658 5.532 5.566 8,749,504 -0.05(-0.97%)
Sep 18, 2002 5.579 5.671 5.479 5.621 8,926,786 +0.04(+0.76%)
Sep 17, 2002 5.718 5.735 5.579 5.579 11,795,534 -0.22(-3.72%)
Sep 16, 2002 5.713 5.794 5.702 5.794 8,497,906 -0.01(-0.13%)
Sep 13, 2002 5.752 5.830 5.746 5.802 6,374,549 -0.02(-0.36%)
Sep 12, 2002 5.859 5.864 5.783 5.823 10,748,853 -0.04(-0.61%)
Sep 11, 2002 5.847 5.886 5.841 5.859 8,335,397 +0.04(+0.67%)
Sep 10, 2002 5.741 5.823 5.735 5.820 1,253,510 +0.09(+1.66%)
Sep 09, 2002 5.721 5.750 5.657 5.725 10,125,679 -0.01(-0.14%)
Sep 06, 2002 5.802 5.836 5.713 5.733 14,338,370 -0.03(-0.52%)
Sep 05, 2002 5.741 5.804 5.674 5.763 15,467,425 -0.01(-0.19%)
Sep 04, 2002 5.914 5.914 5.665 5.774 20,696,354 -0.11(-1.90%)
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.