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 29, 2011 37.34 38.07 37.31 38.02 19,176,864 +0.69(+1.86%)
Apr 28, 2011 38.10 38.26 37.09 37.33 27,563,392 -1.15(-2.98%)
Apr 27, 2011 38.74 39.03 37.78 38.47 21,239,930 -0.67(-1.70%)
Apr 26, 2011 38.84 39.28 38.75 39.14 12,313,128 +0.35(+0.91%)
Apr 25, 2011 38.95 39.00 38.44 38.79 10,887,062 -0.12(-0.31%)
Apr 21, 2011 38.68 38.99 38.57 38.91 11,740,842 +0.36(+0.93%)
Apr 20, 2011 38.30 38.63 38.20 38.55 13,768,595 +0.89(+2.35%)
Apr 19, 2011 37.34 37.77 37.34 37.66 12,009,503 +0.26(+0.70%)
Apr 18, 2011 37.31 37.60 37.18 37.40 14,055,037 -0.73(-1.91%)
Apr 15, 2011 37.97 38.43 37.78 38.13 15,199,359 +0.40(+1.07%)
Apr 14, 2011 37.30 37.89 37.21 37.73 11,415,108 +0.30(+0.80%)
Apr 13, 2011 37.48 37.61 37.05 37.43 14,689,701 +0.24(+0.65%)
Apr 12, 2011 38.09 38.25 36.80 37.19 26,905,700 -1.43(-3.69%)
Apr 11, 2011 38.90 39.40 38.55 38.61 13,756,191 -0.32(-0.83%)
Apr 08, 2011 38.92 39.12 38.76 38.94 17,972,854 +0.19(+0.49%)
Apr 07, 2011 38.71 38.93 38.45 38.75 12,931,699 -0.01(-0.04%)
Apr 06, 2011 38.95 38.99 38.70 38.76 15,066,345 +0.05(+0.14%)
Apr 05, 2011 38.56 38.84 38.36 38.71 13,578,065 +0.31(+0.80%)
Apr 04, 2011 38.55 38.55 38.15 38.40 12,993,940 +0.00(+0.00%)
Apr 01, 2011 38.79 38.92 38.25 38.40 15,849,061 -0.09(-0.23%)
Mar 31, 2011 38.95 39.42 38.47 38.49 17,460,964 -0.40(-1.03%)
Mar 30, 2011 38.32 38.94 38.22 38.89 16,086,326 +0.91(+2.39%)
Mar 29, 2011 38.04 38.29 37.74 37.98 18,073,320 -0.37(-0.95%)
Mar 28, 2011 38.57 38.81 38.35 38.35 10,918,297 -0.32(-0.84%)
Mar 25, 2011 38.48 38.89 38.17 38.67 15,933,413 +0.26(+0.68%)
Mar 24, 2011 38.10 38.58 38.00 38.41 19,095,798 +0.56(+1.48%)
Mar 23, 2011 37.05 38.04 37.01 37.85 19,568,216 +0.64(+1.71%)
Mar 22, 2011 37.47 37.51 37.11 37.21 17,590,112 -0.16(-0.43%)
Mar 21, 2011 37.36 37.54 37.31 37.37 25,673,316 +1.06(+2.92%)
Mar 18, 2011 37.53 37.88 36.31 36.31 34,022,168 -0.66(-1.79%)
Mar 17, 2011 36.17 37.25 35.92 36.97 21,910,338 +1.44(+4.06%)
Mar 16, 2011 36.19 36.36 35.13 35.53 25,422,262 -0.60(-1.67%)
Mar 15, 2011 36.12 36.41 35.90 36.14 26,461,330 -0.41(-1.13%)
Mar 14, 2011 36.39 36.67 36.16 36.55 23,560,126 -0.22(-0.60%)
Mar 11, 2011 35.54 37.08 35.43 36.77 15,127,067 +0.54(+1.49%)
Mar 10, 2011 37.10 37.17 36.00 36.23 25,143,688 -1.38(-3.66%)
Mar 09, 2011 37.68 38.01 37.47 37.61 13,185,392 -0.13(-0.36%)
Mar 08, 2011 38.00 38.03 37.18 37.74 18,558,974 -0.42(-1.11%)
Mar 07, 2011 38.85 39.04 38.13 38.17 16,368,112 -0.38(-0.98%)
Mar 04, 2011 38.38 39.00 38.19 38.55 19,059,044 +0.11(+0.29%)
Mar 03, 2011 37.83 38.46 37.78 38.43 18,169,530 +0.72(+1.92%)
Mar 02, 2011 37.37 38.02 37.31 37.71 18,246,180 +0.20(+0.54%)
Mar 01, 2011 37.74 38.12 37.38 37.51 21,398,078 +0.01(+0.03%)
Feb 28, 2011 37.24 37.75 37.16 37.50 16,629,696 +0.26(+0.69%)
Feb 25, 2011 37.26 37.44 37.00 37.24 16,659,550 +0.00(+0.00%)
Feb 24, 2011 38.03 38.19 36.87 37.24 27,305,418 -0.62(-1.64%)
Feb 23, 2011 37.08 38.36 37.05 37.87 29,409,782 +0.94(+2.56%)
Feb 22, 2011 37.40 37.95 36.53 36.92 25,269,404 -0.00(-0.01%)
Feb 18, 2011 36.60 36.97 36.25 36.93 17,719,696 +0.53(+1.46%)
Feb 17, 2011 35.91 36.62 35.80 36.40 18,471,500 +0.52(+1.44%)
Feb 16, 2011 35.46 35.92 35.41 35.88 16,569,084 +0.69(+1.97%)
Feb 15, 2011 35.27 35.40 34.98 35.18 14,465,653 -0.13(-0.37%)
Feb 14, 2011 34.45 35.40 34.43 35.31 16,947,980 +1.05(+3.06%)
Feb 11, 2011 33.45 34.68 33.39 34.27 25,319,802 +0.72(+2.14%)
Feb 10, 2011 33.56 33.72 33.41 33.55 23,763,046 -0.28(-0.82%)
Feb 09, 2011 34.33 34.35 33.69 33.82 18,867,086 -0.64(-1.86%)
Feb 08, 2011 34.59 34.63 34.29 34.47 9,902,380 -0.14(-0.40%)
Feb 07, 2011 34.33 34.73 34.33 34.61 20,342,956 +0.30(+0.87%)
Feb 04, 2011 34.48 34.59 34.13 34.31 21,563,632 -0.17(-0.50%)
Feb 03, 2011 34.53 34.53 34.05 34.48 20,940,030 -0.04(-0.11%)
Feb 02, 2011 34.29 34.78 34.18 34.52 15,115,076 +0.19(+0.56%)
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.