Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ConocoPhillips (NY: COP )

130.24 +0.13 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2004 9.363 9.436 9.327 9.426 13,733,239 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.203 9.280 17,763,818 -0.19(-1.97%)
Sep 28, 2004 9.279 9.483 9.279 9.467 14,570,031 +0.24(+2.65%)
Sep 27, 2004 9.310 9.355 9.214 9.222 11,068,161 -0.07(-0.78%)
Sep 24, 2004 9.272 9.360 9.254 9.295 10,362,776 +0.06(+0.60%)
Sep 23, 2004 9.244 9.311 9.117 9.239 13,099,931 -0.03(-0.36%)
Sep 22, 2004 9.311 9.361 9.227 9.272 15,243,772 -0.08(-0.83%)
Sep 21, 2004 9.079 9.384 9.060 9.349 16,000,137 +0.31(+3.42%)
Sep 20, 2004 9.045 9.100 9.029 9.040 10,898,956 +0.04(+0.42%)
Sep 17, 2004 8.959 9.054 8.919 9.002 13,000,167 +0.10(+1.07%)
Sep 16, 2004 8.898 8.925 8.828 8.907 12,473,655 +0.01(+0.12%)
Sep 15, 2004 8.931 8.996 8.878 8.897 12,761,523 -0.02(-0.23%)
Sep 14, 2004 8.908 8.971 8.878 8.917 9,942,183 +0.08(+0.85%)
Sep 13, 2004 8.851 8.910 8.818 8.842 9,080,339 +0.00(+0.05%)
Sep 10, 2004 8.876 8.884 8.804 8.837 10,582,522 -0.04(-0.44%)
Sep 09, 2004 8.723 8.902 8.723 8.876 13,584,691 +0.15(+1.76%)
Sep 08, 2004 8.680 8.749 8.629 8.723 13,402,741 +0.04(+0.43%)
Sep 07, 2004 8.669 8.694 8.629 8.685 13,069,606 +0.02(+0.20%)
Sep 03, 2004 8.677 8.684 8.640 8.668 10,520,994 -0.01(-0.10%)
Sep 02, 2004 8.658 8.694 8.620 8.677 17,639,882 +0.06(+0.69%)
Sep 01, 2004 8.468 8.622 8.438 8.618 12,643,739 +0.15(+1.77%)
Aug 31, 2004 8.331 8.470 8.331 8.468 8,153,451 +0.14(+1.71%)
Aug 30, 2004 8.368 8.422 8.294 8.326 9,444,678 -0.02(-0.20%)
Aug 27, 2004 8.326 8.387 8.279 8.343 8,112,578 +0.07(+0.87%)
Aug 26, 2004 8.198 8.289 8.109 8.271 14,642,987 +0.07(+0.89%)
Aug 25, 2004 8.214 8.294 8.180 8.198 14,181,520 -0.03(-0.40%)
Aug 24, 2004 8.360 8.360 8.186 8.231 14,393,356 -0.13(-1.54%)
Aug 23, 2004 8.419 8.497 8.352 8.360 8,058,081 -0.08(-0.92%)
Aug 20, 2004 8.447 8.537 8.411 8.437 11,570,500 +0.02(+0.27%)
Aug 19, 2004 8.328 8.435 8.311 8.414 14,474,661 +0.09(+1.11%)
Aug 18, 2004 8.333 8.385 8.263 8.322 13,336,378 +0.09(+1.06%)
Aug 17, 2004 8.447 8.448 8.217 8.235 14,439,942 -0.21(-2.53%)
Aug 16, 2004 8.379 8.459 8.335 8.448 8,373,636 +0.09(+1.08%)
Aug 13, 2004 8.262 8.419 8.262 8.359 8,987,167 +0.10(+1.24%)
Aug 12, 2004 8.333 8.390 8.256 8.256 9,869,667 -0.08(-0.93%)
Aug 11, 2004 8.444 8.455 8.248 8.333 16,248,890 -0.11(-1.31%)
Aug 10, 2004 8.584 8.584 8.413 8.444 13,411,970 -0.10(-1.16%)
Aug 09, 2004 8.414 8.605 8.414 8.543 10,382,993 +0.13(+1.58%)
Aug 06, 2004 8.612 8.640 8.381 8.410 13,305,174 -0.23(-2.61%)
Aug 05, 2004 8.760 8.779 8.608 8.635 12,743,943 -0.09(-1.04%)
Aug 04, 2004 8.971 8.977 8.710 8.726 12,870,956 -0.27(-2.95%)
Aug 03, 2004 9.008 9.093 8.991 8.991 10,091,171 +0.01(+0.15%)
Aug 02, 2004 8.961 9.009 8.889 8.977 7,077,136 +0.02(+0.18%)
Jul 30, 2004 8.914 8.979 8.900 8.961 8,498,892 +0.08(+0.86%)
Jul 29, 2004 8.749 8.892 8.739 8.885 8,072,585 +0.16(+1.88%)
Jul 28, 2004 8.728 8.761 8.653 8.721 9,331,289 -0.03(-0.31%)
Jul 27, 2004 8.662 8.770 8.610 8.749 11,466,340 +0.09(+1.01%)
Jul 26, 2004 8.762 8.771 8.642 8.661 9,056,607 -0.12(-1.35%)
Jul 23, 2004 8.845 8.867 8.759 8.779 6,885,517 -0.07(-0.82%)
Jul 22, 2004 8.897 8.964 8.820 8.852 12,246,878 +0.01(+0.17%)
Jul 21, 2004 9.006 9.033 8.837 8.837 8,011,935 -0.18(-2.02%)
Jul 20, 2004 8.993 9.043 8.946 9.020 7,966,228 +0.02(+0.20%)
Jul 19, 2004 9.025 9.084 8.965 9.001 6,878,925 -0.04(-0.48%)
Jul 16, 2004 8.989 9.076 8.989 9.045 12,391,031 +0.07(+0.73%)
Jul 15, 2004 8.925 8.994 8.897 8.979 12,426,630 +0.09(+1.05%)
Jul 14, 2004 8.709 8.891 8.709 8.885 8,570,529 +0.15(+1.72%)
Jul 13, 2004 8.671 8.751 8.636 8.735 7,772,412 -0.01(-0.13%)
Jul 12, 2004 8.801 8.810 8.726 8.746 6,230,675 -0.05(-0.61%)
Jul 09, 2004 8.789 8.848 8.757 8.800 7,648,475 +0.03(+0.38%)
Jul 08, 2004 8.774 8.841 8.710 8.767 8,495,815 -0.04(-0.40%)
Jul 07, 2004 8.675 8.802 8.649 8.802 12,980,389 +0.11(+1.28%)
Jul 06, 2004 8.709 8.778 8.675 8.691 12,253,910 +0.02(+0.26%)
Jul 02, 2004 8.692 8.718 8.651 8.668 6,023,234 -0.02(-0.27%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.