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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

109.54 +6.56 (+6.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2005 57.78 58.67 57.21 57.49 6,216,900 -0.28(-0.48%)
Jun 29, 2005 58.15 59.05 57.15 57.77 8,062,800 -0.33(-0.57%)
Jun 28, 2005 59.59 59.85 58.02 58.10 6,622,000 -1.42(-2.39%)
Jun 27, 2005 58.90 59.90 58.76 59.52 7,332,100 +1.31(+2.25%)
Jun 24, 2005 58.60 58.93 57.96 58.21 5,376,500 +0.20(+0.34%)
Jun 23, 2005 58.93 59.06 57.80 58.01 5,758,700 -0.40(-0.68%)
Jun 22, 2005 58.36 59.00 57.59 58.41 6,689,200 +0.18(+0.31%)
Jun 21, 2005 60.00 60.19 58.00 58.23 6,559,900 -1.89(-3.14%)
Jun 20, 2005 60.80 61.36 60.02 60.12 7,567,700 -0.56(-0.92%)
Jun 17, 2005 60.00 60.75 59.41 60.68 11,125,200 +2.08(+3.55%)
Jun 16, 2005 57.50 58.61 57.34 58.60 5,481,400 +1.27(+2.22%)
Jun 15, 2005 56.90 57.42 56.45 57.33 5,034,200 +0.78(+1.38%)
Jun 14, 2005 56.30 56.85 55.87 56.55 3,652,600 +0.55(+0.98%)
Jun 13, 2005 55.70 56.40 55.30 56.00 4,112,600 +0.06(+0.11%)
Jun 10, 2005 56.15 56.50 54.76 55.94 4,474,400 -0.32(-0.57%)
Jun 09, 2005 54.80 56.29 54.60 56.26 6,202,700 +1.76(+3.23%)
Jun 08, 2005 54.59 56.00 54.10 54.50 7,030,300 -0.14(-0.26%)
Jun 07, 2005 55.44 55.50 54.60 54.64 4,265,300 -0.55(-1.00%)
Jun 06, 2005 55.50 55.50 54.51 55.19 3,613,100 +0.18(+0.33%)
Jun 03, 2005 54.78 55.60 54.76 55.01 4,206,200 +0.08(+0.15%)
Jun 02, 2005 55.40 55.44 54.50 54.93 4,844,400 -0.15(-0.26%)
Jun 01, 2005 54.30 55.10 54.25 55.08 3,502,700 +1.16(+2.14%)
May 31, 2005 53.77 54.24 53.07 53.92 3,299,600 +0.15(+0.27%)
May 27, 2005 52.83 53.88 52.62 53.77 2,168,300 +1.23(+2.35%)
May 26, 2005 52.80 52.85 52.35 52.54 2,522,100 -0.13(-0.25%)
May 25, 2005 52.25 53.15 51.53 52.67 3,626,600 +0.50(+0.96%)
May 24, 2005 51.90 52.17 51.60 52.17 2,470,300 +0.50(+0.96%)
May 23, 2005 51.25 51.92 50.92 51.67 2,872,400 +1.12(+2.22%)
May 20, 2005 50.55 50.97 50.35 50.55 2,966,100 -0.12(-0.25%)
May 19, 2005 49.90 50.94 49.58 50.68 3,137,200 +0.78(+1.56%)
May 18, 2005 49.50 51.00 49.27 49.90 4,666,400 +0.45(+0.91%)
May 17, 2005 48.23 49.62 48.16 49.45 5,308,000 +1.06(+2.19%)
May 16, 2005 49.00 49.08 47.55 48.39 7,132,900 -0.87(-1.76%)
May 13, 2005 50.15 50.28 48.67 49.26 5,864,000 -0.90(-1.80%)
May 12, 2005 52.66 52.66 50.00 50.16 4,423,700 -2.83(-5.34%)
May 11, 2005 51.90 53.05 51.90 52.99 3,214,800 +0.54(+1.03%)
May 10, 2005 53.00 53.30 52.24 52.45 3,103,100 -0.93(-1.74%)
May 09, 2005 52.62 53.45 52.46 53.38 2,805,600 +0.92(+1.75%)
May 06, 2005 52.95 53.37 52.45 52.46 2,816,800 -0.05(-0.09%)
May 05, 2005 52.20 52.89 51.82 52.51 3,647,700 +0.48(+0.92%)
May 04, 2005 52.12 52.37 51.38 52.02 4,201,700 +0.27(+0.53%)
May 03, 2005 53.12 53.19 51.39 51.75 3,720,600 -1.60(-3.00%)
May 02, 2005 52.42 53.35 51.66 53.35 3,793,300 +0.93(+1.76%)
Apr 29, 2005 51.85 52.84 51.33 52.42 3,754,600 +1.04(+2.03%)
Apr 28, 2005 51.85 52.09 51.24 51.38 4,040,000 -0.47(-0.91%)
Apr 27, 2005 54.02 54.02 51.81 51.85 4,359,400 -1.52(-2.86%)
Apr 26, 2005 54.05 54.35 53.38 53.38 2,443,600 -0.98(-1.79%)
Apr 25, 2005 54.00 54.74 54.00 54.35 3,301,800 +0.87(+1.63%)
Apr 22, 2005 52.95 54.00 52.60 53.48 3,290,600 +0.63(+1.20%)
Apr 21, 2005 51.25 52.84 51.16 52.84 3,324,800 +1.21(+2.34%)
Apr 20, 2005 52.27 52.91 51.54 51.63 3,539,300 -0.64(-1.22%)
Apr 19, 2005 51.50 52.49 51.45 52.27 3,851,100 +0.94(+1.83%)
Apr 18, 2005 50.00 51.41 49.01 51.34 4,590,300 +1.30(+2.60%)
Apr 15, 2005 52.22 52.25 49.60 50.03 5,893,400 -2.40(-4.58%)
Apr 14, 2005 52.95 53.45 52.08 52.44 4,457,500 -0.21(-0.41%)
Apr 13, 2005 53.26 53.97 52.63 52.65 5,829,600 -1.49(-2.75%)
Apr 12, 2005 54.95 55.13 53.70 54.14 4,395,200 -1.02(-1.86%)
Apr 11, 2005 54.56 55.21 54.01 55.16 2,854,400 +0.60(+1.10%)
Apr 08, 2005 55.18 55.73 54.55 54.56 3,836,800 -0.61(-1.11%)
Apr 07, 2005 55.75 55.99 54.42 55.17 4,851,900 -0.26(-0.47%)
Apr 06, 2005 54.39 55.55 53.75 55.44 4,272,300 +1.28(+2.35%)
Apr 05, 2005 55.29 55.59 53.97 54.16 4,438,100 -1.12(-2.03%)
Apr 04, 2005 55.74 56.49 55.04 55.28 6,469,100 +0.14(+0.26%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.