Holen Sie sich die Stockscreener-App
88.86
0.82%
0.72
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Conoco Phillips-Aktien (COP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $89.61 | $87.53 | $2.08 | 5,634,452.0 | +0.82% |
| 2025-10-30 | $89.25 | $87.29 | $1.96 | 6,106,180.0 | +0.07% |
| 2025-10-29 | $88.41 | $86.74 | $1.67 | 5,472,406.0 | +1.49% |
| 2025-10-28 | $88.36 | $86.69 | $1.67 | 5,230,707.0 | -2.14% |
| 2025-10-27 | $89.39 | $88.31 | $1.08 | 5,713,798.0 | +0.75% |
| 2025-10-24 | $90.60 | $87.93 | $2.67 | 7,880,654.0 | -2.28% |
| 2025-10-23 | $90.99 | $89.15 | $1.84 | 7,851,172.0 | +3.05% |
| 2025-10-22 | $87.76 | $86.52 | $1.24 | 8,301,636.0 | +1.16% |
| 2025-10-21 | $87.68 | $86.24 | $1.44 | 5,893,770.0 | -0.75% |
| 2025-10-20 | $87.25 | $86.20 | $1.05 | 4,628,532.0 | +0.67% |
| 2025-10-17 | $87.49 | $86.13 | $1.36 | 5,772,909.0 | -0.49% |
| 2025-10-16 | $88.43 | $85.60 | $2.83 | 7,813,488.0 | -0.95% |
| 2025-10-15 | $88.99 | $86.59 | $2.40 | 6,035,365.0 | -0.49% |
| 2025-10-14 | $88.89 | $86.75 | $2.14 | 6,001,324.0 | -0.69% |
| 2025-10-13 | $88.98 | $87.58 | $1.40 | 5,830,910.0 | +1.30% |
| 2025-10-10 | $91.00 | $87.64 | $3.36 | 7,838,085.0 | -4.69% |
| 2025-10-09 | $95.02 | $91.82 | $3.20 | 6,937,146.0 | -1.92% |
| 2025-10-08 | $95.21 | $93.29 | $1.92 | 5,230,099.0 | -1.55% |
| 2025-10-07 | $95.28 | $92.63 | $2.65 | 4,070,668.0 | +0.34% |
| 2025-10-06 | $95.42 | $94.34 | $1.08 | 3,440,187.0 | +0.80% |
| 2025-10-03 | $94.71 | $93.48 | $1.23 | 4,320,764.0 | +0.84% |
Conoco Phillips-Aktien (COP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Conoco Phillips-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Conoco Phillips-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Conoco Phillips-Aktien (COP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $96.14 | $85.60 | $10.54 | 141,858,489.0 | -6.06% |
| 2025-09 | $99.65 | $90.51 | $9.14 | 151,132,998.0 | -4.43% |
| 2025-08 | $99.31 | $91.18 | $8.13 | 136,916,966.0 | +3.81% |
| 2025-07 | $98.07 | $89.20 | $8.87 | 124,287,902.0 | +6.24% |
| 2025-06 | $98.25 | $85.23 | $13.02 | 176,299,261.0 | +5.14% |
| 2025-05 | $95.08 | $84.28 | $10.80 | 177,700,361.0 | -4.23% |
| 2025-04 | $106.2 | $79.88 | $26.32 | 182,440,818.0 | -15.14% |
| 2025-03 | $105.5 | $86.81 | $18.65 | 217,828,329.0 | +5.92% |
| 2025-02 | $102.6 | $95.23 | $7.38 | 140,326,818.0 | +0.32% |
| 2025-01 | $106.2 | $98.56 | $7.61 | 108,398,656.0 | -0.34% |
Conoco Phillips-Aktien (COP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $108.7 | $94.23 | $14.51 | 139,834,725.0 | -10.38% |
| 2024-11 | $115.4 | $104.9 | $10.48 | 133,304,830.0 | -1.10% |
| 2024-10 | $116.1 | $101.5 | $14.58 | 124,028,785.0 | +4.05% |
| 2024-09 | $111.9 | $101.3 | $10.61 | 158,466,662.0 | -7.48% |
| 2024-08 | $115.1 | $102.3 | $12.87 | 124,022,790.0 | +2.33% |
| 2024-07 | $118.4 | $108.4 | $10.03 | 110,263,563.0 | -2.78% |
| 2024-06 | $116.4 | $108.5 | $7.95 | 128,173,930.0 | -1.80% |
| 2024-05 | $125.7 | $112.9 | $12.81 | 123,791,086.0 | -7.28% |
| 2024-04 | $135.2 | $125.4 | $9.75 | 88,626,801.0 | -1.30% |
| 2024-03 | $128.6 | $110.8 | $17.79 | 120,601,625.0 | +13.10% |
| 2024-02 | $115.3 | $108.8 | $6.45 | 119,714,100.0 | +0.60% |
| 2024-01 | $121.2 | $105.8 | $15.47 | 109,404,744.0 | -3.62% |
Conoco Phillips-Aktien (COP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $119.6 | $109.7 | $9.94 | 142,446,763.0 | +0.43% |
| 2023-11 | $123.2 | $110.0 | $13.27 | 113,400,478.0 | -2.72% |
| 2023-10 | $127.3 | $111.7 | $15.68 | 113,380,995.0 | -0.83% |
| 2023-09 | $126.0 | $118.8 | $7.28 | 98,343,367.0 | +0.65% |
| 2023-08 | $119.6 | $111.3 | $8.26 | 92,717,461.0 | +1.11% |
| 2023-07 | $118.2 | $99.34 | $18.91 | 97,821,703.0 | +13.62% |
| 2023-06 | $105.6 | $98.38 | $7.19 | 115,047,197.0 | +4.34% |
| 2023-05 | $105.7 | $95.70 | $9.98 | 140,646,506.0 | -3.49% |
| 2023-04 | $110.0 | $99.65 | $10.37 | 112,580,079.0 | +3.71% |
| 2023-03 | $109.6 | $91.53 | $18.07 | 163,697,770.0 | -4.01% |
| 2023-02 | $121.0 | $103.0 | $18.01 | 155,878,620.0 | -15.20% |
| 2023-01 | $126.4 | $110.5 | $15.93 | 97,142,542.0 | +3.28% |
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):