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 )

119.83 -0.87 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2002 5.329 5.329 5.177 5.219 11,214,805 -0.17(-3.10%)
Sep 27, 2002 5.522 5.597 5.384 5.386 10,688,065 -0.16(-2.97%)
Sep 26, 2002 5.468 5.582 5.451 5.551 12,068,042 +0.13(+2.37%)
Sep 25, 2002 5.361 5.459 5.279 5.422 9,179,173 +0.09(+1.63%)
Sep 24, 2002 5.440 5.440 5.317 5.335 9,624,398 -0.13(-2.44%)
Sep 23, 2002 5.509 5.552 5.395 5.468 10,782,427 -0.04(-0.72%)
Sep 20, 2002 5.638 5.658 5.508 5.508 12,092,851 -0.12(-2.09%)
Sep 19, 2002 5.624 5.718 5.590 5.625 8,658,192 -0.06(-0.97%)
Sep 18, 2002 5.638 5.731 5.537 5.680 8,833,625 +0.04(+0.76%)
Sep 17, 2002 5.779 5.796 5.638 5.638 11,672,434 -0.22(-3.72%)
Sep 16, 2002 5.773 5.855 5.762 5.855 8,409,221 -0.01(-0.13%)
Sep 13, 2002 5.813 5.892 5.807 5.863 6,308,023 -0.02(-0.36%)
Sep 12, 2002 5.921 5.925 5.844 5.885 10,636,676 -0.04(-0.61%)
Sep 11, 2002 5.908 5.948 5.903 5.921 8,248,408 +0.04(+0.67%)
Sep 10, 2002 5.801 5.885 5.796 5.881 1,240,428 +0.10(+1.66%)
Sep 09, 2002 5.781 5.810 5.717 5.785 10,020,006 -0.01(-0.14%)
Sep 06, 2002 5.863 5.897 5.773 5.793 14,188,733 -0.03(-0.52%)
Sep 05, 2002 5.801 5.866 5.734 5.824 15,306,004 -0.01(-0.19%)
Sep 04, 2002 5.976 5.976 5.724 5.835 20,480,364 -0.11(-1.90%)
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.