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, 2019 52.24 52.58 51.42 51.88 11,381,607 +0.39(+0.75%)
Apr 29, 2019 51.60 51.88 51.26 51.50 8,234,754 -0.11(-0.21%)
Apr 26, 2019 52.26 52.32 51.03 51.61 11,212,504 -0.98(-1.86%)
Apr 25, 2019 53.13 53.14 52.55 52.58 8,886,831 -0.60(-1.13%)
Apr 24, 2019 55.07 55.07 53.18 53.18 9,275,624 -1.44(-2.63%)
Apr 23, 2019 55.07 55.42 54.61 54.62 9,894,601 -0.42(-0.76%)
Apr 22, 2019 54.83 55.32 54.52 55.04 11,023,249 +0.87(+1.61%)
Apr 18, 2019 54.20 54.57 53.86 54.17 7,339,885 +0.10(+0.18%)
Apr 17, 2019 54.65 55.07 54.07 54.07 9,517,054 -0.05(-0.09%)
Apr 16, 2019 54.88 55.00 54.12 54.12 9,477,734 -0.41(-0.75%)
Apr 15, 2019 55.12 55.26 54.42 54.53 8,862,229 -0.85(-1.53%)
Apr 12, 2019 55.53 56.08 55.28 55.38 12,059,826 +0.82(+1.51%)
Apr 11, 2019 54.78 55.57 54.02 54.56 11,541,305 -0.49(-0.90%)
Apr 10, 2019 54.32 55.22 54.28 55.05 8,064,469 +1.04(+1.93%)
Apr 09, 2019 54.42 54.48 53.80 54.01 5,726,648 -0.70(-1.28%)
Apr 08, 2019 54.67 55.50 54.41 54.70 6,940,598 +0.35(+0.65%)
Apr 05, 2019 53.85 54.41 53.64 54.35 10,143,407 +0.79(+1.47%)
Apr 04, 2019 53.90 54.06 53.41 53.56 7,783,284 -0.29(-0.53%)
Apr 03, 2019 54.92 55.04 53.57 53.85 6,679,741 -0.69(-1.27%)
Apr 02, 2019 55.56 55.76 54.33 54.54 7,095,698 -1.10(-1.98%)
Apr 01, 2019 55.48 55.99 55.33 55.64 6,458,576 +0.78(+1.42%)
Mar 29, 2019 56.13 56.34 54.73 54.86 8,285,868 -0.53(-0.95%)
Mar 28, 2019 55.40 55.58 54.88 55.39 6,231,292 -0.44(-0.78%)
Mar 27, 2019 56.14 56.78 55.55 55.82 6,101,644 -0.53(-0.95%)
Mar 26, 2019 55.87 57.21 55.82 56.36 8,814,097 +1.22(+2.22%)
Mar 25, 2019 54.28 55.48 53.86 55.13 9,817,467 +0.82(+1.51%)
Mar 22, 2019 55.45 55.69 53.75 54.31 6,304,243 -1.70(-3.04%)
Mar 21, 2019 55.67 56.13 55.29 56.01 6,789,348 +0.49(+0.89%)
Mar 20, 2019 55.39 56.03 54.80 55.52 8,658,697 +0.16(+0.28%)
Mar 19, 2019 56.01 56.30 55.16 55.36 7,854,435 -0.21(-0.38%)
Mar 18, 2019 55.80 56.14 55.32 55.58 9,054,499 +0.02(+0.03%)
Mar 15, 2019 54.71 55.84 54.69 55.56 20,356,644 +0.47(+0.85%)
Mar 14, 2019 55.30 55.78 55.05 55.09 8,899,561 -0.27(-0.49%)
Mar 13, 2019 54.33 55.37 54.28 55.36 10,127,463 +1.41(+2.62%)
Mar 12, 2019 54.39 54.60 53.55 53.95 14,343,179 -0.20(-0.36%)
Mar 11, 2019 54.42 54.53 53.71 54.15 10,588,210 +0.36(+0.67%)
Mar 08, 2019 54.83 54.83 53.36 53.78 9,816,157 -2.07(-3.71%)
Mar 07, 2019 56.19 56.22 55.53 55.85 8,472,347 -0.28(-0.50%)
Mar 06, 2019 56.40 56.42 55.85 56.13 8,876,291 -0.59(-1.04%)
Mar 05, 2019 57.54 57.59 56.32 56.73 9,245,544 -0.73(-1.27%)
Mar 04, 2019 57.21 57.59 56.50 57.46 8,060,003 +0.80(+1.41%)
Mar 01, 2019 55.97 56.81 55.97 56.66 8,968,957 +0.89(+1.59%)
Feb 28, 2019 56.84 56.87 55.62 55.77 9,919,991 -1.13(-1.98%)
Feb 27, 2019 56.96 57.82 56.51 56.90 6,515,491 +0.25(+0.44%)
Feb 26, 2019 56.80 57.15 56.50 56.65 5,705,458 -0.27(-0.48%)
Feb 25, 2019 57.26 57.55 56.91 56.92 5,981,970 -0.59(-1.03%)
Feb 22, 2019 58.24 58.37 57.43 57.52 6,357,162 -0.22(-0.38%)
Feb 21, 2019 57.74 58.23 57.48 57.74 7,280,288 -0.34(-0.58%)
Feb 20, 2019 57.10 58.16 57.09 58.07 7,101,288 +0.95(+1.67%)
Feb 19, 2019 57.15 57.55 56.87 57.12 6,313,498 -0.57(-0.98%)
Feb 15, 2019 57.49 57.80 57.11 57.69 6,293,781 +0.89(+1.56%)
Feb 14, 2019 55.49 57.29 55.48 56.80 6,621,400 +1.09(+1.95%)
Feb 13, 2019 55.66 56.58 55.60 55.72 7,104,332 +0.27(+0.49%)
Feb 12, 2019 55.90 56.14 55.27 55.44 4,815,133 +0.58(+1.06%)
Feb 11, 2019 53.91 55.13 53.91 54.86 6,326,525 +0.39(+0.72%)
Feb 08, 2019 54.91 55.14 53.64 54.47 7,974,312 -0.75(-1.36%)
Feb 07, 2019 55.95 56.32 55.03 55.22 7,613,847 -1.33(-2.36%)
Feb 06, 2019 56.18 56.91 56.06 56.55 4,975,352 -0.12(-0.22%)
Feb 05, 2019 56.99 57.25 56.55 56.67 5,479,600 -0.55(-0.96%)
Feb 04, 2019 55.80 57.29 55.80 57.22 6,819,525 +1.02(+1.82%)
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.