ストックスクリーナーアプリを入手
95.12
0.06%
-0.06
Conoco Phillips (COP) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $96.38 | $94.23 | $2.15 | 23,201,669.0 | -0.06% |
| 2024-12-19 | $96.99 | $95.10 | $1.89 | 9,004,663.0 | -0.70% |
| 2024-12-18 | $98.50 | $95.75 | $2.75 | 8,122,269.0 | -2.45% |
| 2024-12-17 | $99.26 | $96.75 | $2.51 | 8,388,792.0 | -1.32% |
| 2024-12-16 | $101.5 | $99.43 | $2.06 | 7,198,459.0 | -1.44% |
| 2024-12-13 | $102.3 | $100.6 | $1.68 | 6,237,166.0 | +0.11% |
| 2024-12-12 | $102.6 | $100.9 | $1.75 | 5,525,649.0 | -1.25% |
| 2024-12-11 | $102.7 | $101.7 | $1.03 | 6,972,635.0 | -0.17% |
| 2024-12-10 | $104.1 | $102.1 | $2.04 | 5,379,849.0 | -0.78% |
| 2024-12-09 | $105.0 | $102.9 | $2.17 | 5,914,351.0 | -0.06% |
| 2024-12-06 | $104.6 | $102.4 | $2.19 | 5,149,601.0 | -1.17% |
| 2024-12-05 | $105.9 | $104.0 | $1.86 | 6,532,654.0 | +0.90% |
| 2024-12-04 | $106.1 | $102.8 | $3.28 | 6,964,596.0 | -2.40% |
| 2024-12-03 | $107.7 | $105.7 | $1.96 | 5,663,256.0 | -0.08% |
| 2024-12-02 | $108.7 | $105.5 | $3.20 | 5,737,044.0 | -2.03% |
| 2024-11-29 | $108.5 | $107.4 | $1.16 | 3,533,431.0 | +0.88% |
| 2024-11-27 | $109.0 | $107.1 | $1.88 | 5,536,212.0 | +0.57% |
| 2024-11-26 | $107.3 | $104.9 | $2.45 | 10,640,258.0 | +0.64% |
| 2024-11-25 | $112.0 | $105.5 | $6.42 | 22,079,519.0 | -5.06% |
| 2024-11-22 | $112.7 | $111.1 | $1.60 | 7,230,586.0 | -0.13% |
Conoco Phillips (COP) 株の年ごとの株価履歴
この詳細な分析では、Conoco Phillips株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCOP株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Conoco Phillips株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のConoco Phillips (COP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $108.7 | $94.23 | $14.51 | 139,194,322.0 | -12.20% |
| 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% |
2023年のConoco Phillips (COP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2022年のConoco Phillips (COP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $125.4 | $109.0 | $16.36 | 125,128,160.0 | -4.46% |
| 2022-11 | $138.5 | $121.2 | $17.25 | 146,982,812.0 | -2.05% |
| 2022-10 | $130.0 | $106.5 | $23.46 | 152,049,990.0 | +23.21% |
| 2022-09 | $118.4 | $98.46 | $19.93 | 160,468,918.0 | -6.50% |
| 2022-08 | $115.5 | $88.00 | $27.47 | 147,586,603.0 | +12.34% |
| 2022-07 | $97.92 | $78.30 | $19.62 | 135,980,452.0 | +8.48% |
| 2022-06 | $124.1 | $87.26 | $36.82 | 197,534,841.0 | -20.07% |
| 2022-05 | $118.0 | $92.58 | $25.41 | 167,314,834.0 | +17.63% |
| 2022-04 | $104.1 | $88.77 | $15.34 | 135,828,749.0 | -4.48% |
| 2022-03 | $107.5 | $92.32 | $15.20 | 233,937,518.0 | +5.42% |
| 2022-02 | $95.07 | $85.29 | $9.78 | 172,846,604.0 | +7.04% |
| 2022-01 | $89.74 | $72.02 | $17.72 | 174,368,316.0 | +22.78% |
0.69%
大文字化:
|
ボリューム (24 時間):