Stockscreener 앱 받기
88.03
2.28%
-2.05
시간 외 거래:
88.04
0.01
+0.01%
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 월 | 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
| 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% |
0.10%
1.57%
자본화:
|
볼륨(24시간):