Stockscreener 앱 받기
109.21
0.32%
0.35
시간 외 거래:
110.00
0.79
+0.72%
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $110.0 | $108.6 | $1.44 | 5,924,435.0 | +0.32% |
| 2024-11-04 | $110.1 | $108.7 | $1.35 | 5,305,111.0 | +0.95% |
| 2024-11-01 | $110.0 | $106.7 | $3.33 | 7,269,734.0 | -1.55% |
| 2024-10-31 | $110.7 | $106.0 | $4.65 | 11,792,315.0 | +6.37% |
| 2024-10-30 | $103.4 | $102.4 | $1.07 | 6,071,060.0 | +0.65% |
| 2024-10-29 | $103.8 | $102.2 | $1.60 | 3,616,518.0 | -0.91% |
| 2024-10-28 | $103.3 | $101.5 | $1.85 | 4,219,583.0 | -1.24% |
| 2024-10-25 | $105.4 | $104.2 | $1.18 | 3,727,112.0 | +0.18% |
| 2024-10-24 | $105.2 | $103.5 | $1.72 | 3,176,980.0 | -0.13% |
| 2024-10-23 | $105.1 | $103.7 | $1.40 | 3,978,880.0 | -0.47% |
| 2024-10-22 | $105.8 | $104.8 | $1.05 | 4,136,462.0 | +0.01% |
| 2024-10-21 | $106.8 | $104.7 | $2.15 | 4,004,586.0 | -0.64% |
| 2024-10-18 | $106.1 | $104.7 | $1.44 | 4,213,470.0 | -0.45% |
| 2024-10-17 | $106.2 | $104.9 | $1.30 | 4,957,283.0 | +0.94% |
| 2024-10-16 | $106.0 | $105.0 | $0.96 | 4,534,740.0 | -0.05% |
| 2024-10-15 | $107.1 | $105.1 | $2.00 | 6,319,388.0 | -3.89% |
| 2024-10-14 | $110.4 | $108.9 | $1.53 | 4,901,959.0 | -0.92% |
| 2024-10-11 | $111.7 | $110.3 | $1.43 | 6,558,281.0 | -1.22% |
| 2024-10-10 | $112.8 | $110.8 | $2.07 | 3,771,870.0 | +0.80% |
| 2024-10-09 | $111.5 | $109.5 | $1.97 | 4,058,009.0 | +0.15% |
| 2024-10-08 | $112.9 | $110.2 | $2.76 | 5,478,287.0 | -3.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $110.1 | $106.7 | $3.39 | 24,423,715.0 | -0.30% |
| 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
| 월 | 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% |
Conoco Phillips 주식 (COP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.67%
0.45%
자본화:
|
볼륨(24시간):