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 (%)
Aug 29, 2003 6.203 6.253 6.180 6.236 7,600,873 +0.03(+0.54%)
Aug 28, 2003 6.126 6.210 6.093 6.203 10,671,757 +0.08(+1.33%)
Aug 27, 2003 6.064 6.133 6.064 6.121 4,844,286 +0.06(+0.96%)
Aug 26, 2003 6.053 6.086 6.012 6.063 4,542,078 -0.01(-0.13%)
Aug 25, 2003 6.059 6.089 6.044 6.071 6,176,689 +0.01(+0.15%)
Aug 22, 2003 6.131 6.131 6.053 6.062 5,734,346 -0.06(-1.00%)
Aug 21, 2003 6.126 6.137 6.085 6.123 5,804,637 +0.02(+0.31%)
Aug 20, 2003 6.131 6.136 6.099 6.104 7,123,160 -0.03(-0.47%)
Aug 19, 2003 6.126 6.140 6.095 6.133 8,788,216 +0.00(+0.05%)
Aug 18, 2003 6.105 6.136 6.100 6.130 8,329,755 +0.03(+0.42%)
Aug 15, 2003 6.131 6.131 6.066 6.104 5,177,835 -0.02(-0.40%)
Aug 14, 2003 6.111 6.133 6.086 6.129 6,391,145 +0.04(+0.73%)
Aug 13, 2003 6.109 6.131 6.071 6.084 7,082,866 +0.00(+0.02%)
Aug 12, 2003 6.029 6.085 5.993 6.083 6,935,120 +0.06(+0.98%)
Aug 11, 2003 6.025 6.085 6.007 6.024 9,039,385 -0.01(-0.11%)
Aug 08, 2003 6.025 6.045 5.965 6.031 5,744,643 +0.04(+0.63%)
Aug 07, 2003 5.902 5.999 5.895 5.993 6,682,160 +0.10(+1.73%)
Aug 06, 2003 5.841 5.940 5.812 5.891 5,604,060 +0.06(+1.09%)
Aug 05, 2003 5.869 5.935 5.827 5.827 10,058,834 -0.01(-0.17%)
Aug 04, 2003 5.841 5.856 5.772 5.837 6,785,583 +0.03(+0.46%)
Aug 01, 2003 5.845 5.845 5.728 5.811 7,591,024 -0.03(-0.59%)
Jul 31, 2003 5.880 5.946 5.835 5.845 9,734,688 +0.04(+0.65%)
Jul 30, 2003 5.897 5.900 5.807 5.807 8,426,910 +0.01(+0.10%)
Jul 29, 2003 5.878 5.911 5.779 5.802 9,069,830 -0.11(-1.89%)
Jul 28, 2003 5.908 6.016 5.908 5.913 11,011,126 +0.00(+0.02%)
Jul 25, 2003 5.919 5.973 5.882 5.912 9,298,612 +0.03(+0.51%)
Jul 24, 2003 5.964 6.007 5.882 5.882 6,340,105 -0.07(-1.24%)
Jul 23, 2003 6.019 6.041 5.926 5.956 5,017,552 -0.07(-1.13%)
Jul 22, 2003 5.843 6.053 5.843 6.024 7,702,953 +0.05(+0.82%)
Jul 21, 2003 6.003 6.029 5.955 5.975 6,840,204 -0.02(-0.37%)
Jul 18, 2003 5.975 6.031 5.948 5.997 7,167,932 +0.11(+1.80%)
Jul 17, 2003 5.908 5.970 5.888 5.891 9,494,264 -0.02(-0.28%)
Jul 16, 2003 5.922 5.941 5.841 5.908 6,357,118 -0.01(-0.19%)
Jul 15, 2003 5.990 6.006 5.904 5.919 7,281,204 -0.07(-1.19%)
Jul 14, 2003 6.047 6.047 5.975 5.990 9,532,768 +0.02(+0.36%)
Jul 11, 2003 5.919 6.035 5.919 5.969 6,940,940 +0.06(+1.04%)
Jul 10, 2003 5.951 5.957 5.880 5.908 8,023,070 -0.03(-0.55%)
Jul 09, 2003 5.947 5.964 5.919 5.940 9,583,808 -0.02(-0.37%)
Jul 08, 2003 6.021 6.027 5.925 5.962 10,138,528 -0.06(-1.00%)
Jul 07, 2003 6.109 6.121 6.019 6.023 12,471,128 -0.07(-1.23%)
Jul 03, 2003 6.120 6.120 6.043 6.098 6,091,623 -0.05(-0.82%)
Jul 02, 2003 6.146 6.165 6.035 6.148 10,769,359 +0.00(+0.04%)
Jul 01, 2003 6.114 6.153 6.059 6.146 10,619,375 +0.03(+0.42%)
Jun 30, 2003 6.137 6.153 6.103 6.120 9,145,046 +0.01(+0.16%)
Jun 27, 2003 6.099 6.137 6.084 6.110 9,492,026 +0.01(+0.20%)
Jun 26, 2003 6.070 6.109 6.031 6.098 8,200,813 +0.04(+0.59%)
Jun 25, 2003 6.131 6.170 6.056 6.062 10,799,804 -0.06(-0.97%)
Jun 24, 2003 6.129 6.142 6.114 6.121 9,219,367 -0.01(-0.09%)
Jun 23, 2003 6.131 6.140 6.113 6.127 9,590,971 +0.01(+0.11%)
Jun 20, 2003 6.142 6.147 6.103 6.120 14,497,042 +0.01(+0.09%)
Jun 19, 2003 6.112 6.142 5.996 6.114 7,144,651 +0.00(+0.04%)
Jun 18, 2003 6.123 6.131 6.086 6.112 9,620,073 -0.01(-0.18%)
Jun 17, 2003 6.115 6.134 6.083 6.123 12,275,476 +0.01(+0.13%)
Jun 16, 2003 6.120 6.159 6.043 6.115 13,046,443 +0.05(+0.83%)
Jun 13, 2003 6.155 6.156 6.023 6.065 9,625,445 -0.13(-2.04%)
Jun 12, 2003 6.176 6.209 6.150 6.191 10,462,226 +0.02(+0.27%)
Jun 11, 2003 6.120 6.179 6.091 6.175 11,631,660 +0.08(+1.36%)
Jun 10, 2003 6.114 6.133 6.051 6.092 5,755,388 +0.06(+0.96%)
Jun 09, 2003 6.031 6.050 6.008 6.034 10,103,606 -0.07(-1.22%)
Jun 06, 2003 6.187 6.198 6.102 6.109 6,987,950 -0.05(-0.89%)
Jun 05, 2003 6.170 6.181 6.120 6.164 8,319,905 -0.03(-0.47%)
Jun 04, 2003 6.165 6.248 6.165 6.193 10,689,218 +0.01(+0.18%)
Jun 03, 2003 6.170 6.193 6.110 6.181 8,049,932 +0.03(+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.