Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ConocoPhillips (NY: COP )

121.71 +1.88 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.126	8.199	8.039	8.047	12,699,843	-0.00(-0.06%)
Apr 29, 2004	8.323	8.339	8.003	8.051	15,489,245	-0.27(-3.27%)
Apr 28, 2004	8.351	8.391	8.143	8.323	13,016,176	-0.01(-0.15%)
Apr 27, 2004	8.206	8.394	8.206	8.336	13,952,770	+0.13(+1.60%)
Apr 26, 2004	8.126	8.237	8.112	8.205	8,642,007	+0.10(+1.21%)
Apr 23, 2004	8.073	8.146	8.053	8.106	8,144,026	+0.03(+0.43%)
Apr 22, 2004	7.917	8.085	7.917	8.071	11,240,015	+0.10(+1.29%)
Apr 21, 2004	8.030	8.059	7.937	7.969	13,280,673	-0.05(-0.59%)
Apr 20, 2004	8.245	8.302	8.013	8.016	12,925,795	-0.23(-2.77%)
Apr 19, 2004	8.215	8.301	8.214	8.244	11,310,459	+0.03(+0.36%)
Apr 16, 2004	8.238	8.268	8.172	8.215	9,443,473	+0.01(+0.11%)
Apr 15, 2004	8.148	8.246	8.144	8.206	8,498,461	+0.07(+0.90%)
Apr 14, 2004	8.064	8.141	8.003	8.132	11,702,995	+0.07(+0.87%)
Apr 13, 2004	8.235	8.246	8.058	8.062	11,691,033	-0.10(-1.27%)
Apr 12, 2004	8.069	8.272	8.069	8.166	13,621,374	+0.14(+1.74%)
Apr 08, 2004	7.985	8.079	7.962	8.026	12,411,865	+0.13(+1.60%)
Apr 07, 2004	7.866	7.956	7.816	7.900	8,722,641	+0.04(+0.47%)
Apr 06, 2004	7.866	7.909	7.838	7.863	6,900,403	+0.02(+0.27%)
Apr 05, 2004	7.748	7.863	7.748	7.841	10,452,726	+0.06(+0.80%)
Apr 02, 2004	7.764	7.804	7.740	7.779	10,970,644	+0.03(+0.35%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

ConocoPhillips (NY: COP )

Historical Prices