Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

ConocoPhillips (NY:COP)

118.79 -4.83 (-3.91%)

Official Closing Price Updated: 4:10 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	121.64	122.28	117.95	118.79	9,836,451	-4.83(-3.91%)
Apr 13, 2026	124.96	125.33	122.38	123.62	8,637,669	+1.07(+0.87%)
Apr 10, 2026	123.30	124.05	121.32	122.55	10,487,664	-0.92(-0.75%)
Apr 09, 2026	126.29	127.91	123.28	123.47	9,069,127	-1.75(-1.40%)
Apr 08, 2026	122.16	125.89	120.70	125.22	12,713,362	-6.55(-4.97%)
Apr 07, 2026	132.00	133.69	131.15	131.77	6,754,815	+0.13(+0.10%)
Apr 06, 2026	130.50	131.73	129.35	131.64	4,209,431	+1.12(+0.86%)
Apr 02, 2026	131.30	134.41	129.11	130.52	7,383,766	+2.14(+1.67%)
Apr 01, 2026	128.15	129.93	126.44	128.38	12,978,542	-3.62(-2.74%)
Mar 31, 2026	132.76	135.20	128.34	132.00	13,518,646	-0.89(-0.67%)
Mar 30, 2026	135.15	135.87	131.91	132.89	8,913,166	-0.91(-0.68%)
Mar 27, 2026	133.08	134.87	132.33	133.80	9,183,115	+0.55(+0.41%)
Mar 26, 2026	129.63	133.55	129.63	133.25	8,165,483	+4.32(+3.35%)
Mar 25, 2026	128.00	129.68	127.81	128.93	7,494,895	-0.42(-0.32%)
Mar 24, 2026	127.53	131.00	127.44	129.35	10,436,922	+2.16(+1.70%)
Mar 23, 2026	123.63	128.36	122.95	127.19	10,583,730	+0.27(+0.21%)
Mar 20, 2026	126.30	128.13	126.11	126.92	32,172,576	+0.90(+0.71%)
Mar 19, 2026	124.71	126.35	123.97	126.02	11,202,635	+2.37(+1.92%)
Mar 18, 2026	123.80	124.87	123.11	123.65	10,272,005	+0.78(+0.63%)
Mar 17, 2026	121.95	123.96	121.21	122.87	7,952,842	+1.55(+1.28%)
Mar 16, 2026	121.19	122.38	120.40	121.32	7,556,062	-0.57(-0.47%)
Mar 13, 2026	119.68	122.26	119.24	121.89	10,884,491	+1.63(+1.36%)
Mar 12, 2026	118.00	120.99	117.66	120.26	12,764,813	+3.23(+2.76%)
Mar 11, 2026	114.65	117.16	114.00	117.03	9,526,556	+2.88(+2.52%)
Mar 10, 2026	116.12	116.54	112.93	114.15	13,914,568	-2.88(-2.46%)
Mar 09, 2026	117.54	118.77	116.20	117.03	13,691,712	-0.04(-0.03%)
Mar 06, 2026	118.77	119.48	116.60	117.07	11,554,619	+0.25(+0.21%)
Mar 05, 2026	117.00	118.52	115.83	116.82	9,879,503	+1.17(+1.01%)
Mar 04, 2026	116.39	117.44	114.43	115.65	10,160,733	-2.87(-2.42%)
Mar 03, 2026	120.85	122.50	117.30	118.52	18,260,988	+0.28(+0.24%)
Mar 02, 2026	119.28	119.30	115.72	118.24	19,661,528	+4.78(+4.21%)
Feb 27, 2026	112.40	113.79	111.06	113.46	9,131,591	+2.76(+2.49%)
Feb 26, 2026	109.17	111.69	108.11	110.70	7,204,882	+0.69(+0.63%)
Feb 25, 2026	110.99	111.53	108.66	110.01	6,971,059	-0.58(-0.52%)
Feb 24, 2026	110.24	110.90	108.40	110.59	5,151,340	+0.71(+0.65%)
Feb 23, 2026	110.70	111.91	109.68	109.88	4,874,635	-0.65(-0.59%)
Feb 20, 2026	111.22	111.44	109.58	110.53	6,823,009	-1.06(-0.95%)
Feb 19, 2026	112.00	113.80	111.07	111.59	8,850,928	+1.07(+0.97%)
Feb 18, 2026	109.92	110.81	108.84	110.52	9,455,559	+1.74(+1.60%)
Feb 17, 2026	111.66	112.97	107.88	108.78	7,618,914	-2.65(-2.38%)
Feb 13, 2026	110.39	112.07	110.39	111.43	6,836,445	+0.60(+0.54%)
Feb 12, 2026	111.21	111.98	108.70	110.83	12,512,127	-0.38(-0.34%)
Feb 11, 2026	108.50	111.44	108.43	111.21	8,982,092	+3.71(+3.45%)
Feb 10, 2026	108.55	108.68	107.11	107.50	5,277,780	-1.20(-1.10%)
Feb 09, 2026	107.60	108.89	107.06	108.70	6,335,446	+1.08(+1.00%)
Feb 06, 2026	105.25	108.13	105.12	107.62	6,756,125	+2.64(+2.51%)
Feb 05, 2026	106.95	108.44	103.15	104.98	10,438,511	-2.61(-2.43%)
Feb 04, 2026	105.47	108.34	105.46	107.59	10,365,667	+2.68(+2.55%)
Feb 03, 2026	102.42	105.23	101.75	104.91	9,345,472	+3.12(+3.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

ConocoPhillips (NY:COP)

Historical Prices