88.03
price down icon2.28%   -2.05
after-market 시간 외 거래: 88.04 0.01 +0.01%
loading

Conoco Phillips 주식 (COP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-10-02 $96.14 $93.12 $3.02 5,426,961.0 -2.18%
2025-10-01 $95.94 $93.83 $2.11 4,792,824.0 +0.92%
2025-09-30 $95.07 $93.55 $1.52 7,316,905.0 -1.31%
2025-09-29 $97.39 $94.66 $2.73 8,663,848.0 -2.67%
2025-09-26 $99.65 $96.86 $2.79 6,827,306.0 +1.73%
2025-09-25 $97.07 $95.20 $1.87 8,074,728.0 +1.23%

Conoco Phillips 주식 (COP) 연도별 가격 이력

이 심층 분석에서는 Conoco Phillips 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 COP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Conoco Phillips 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Conoco Phillips 주식 (COP) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $96.14 $85.60 $10.54 115,947,148.0 -6.94%
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 주식 (COP) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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 주식 (COP) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
oil_gas_ep CNQ
$31.27
price up icon 0.10%
oil_gas_ep EOG
$106.38
price down icon 1.57%
$145.86
price down icon 0.89%
oil_gas_ep OXY
$42.57
price down icon 0.72%
oil_gas_ep EQT
$53.70
price up icon 0.26%
자본화:     |  볼륨(24시간):