94.16
price up icon0.84%   0.78
 
loading

Conoco Phillips 주식 (COP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-24 $96.64 $94.00 $2.64 7,920,230.0 +2.31%
2025-09-23 $95.53 $92.60 $2.93 8,238,211.0 +1.59%
2025-09-22 $92.83 $91.08 $1.75 5,698,285.0 +0.10%
2025-09-19 $93.83 $91.36 $2.46 15,207,920.0 -1.67%
2025-09-18 $94.40 $92.91 $1.49 4,413,631.0 -0.36%
2025-09-17 $95.20 $93.14 $2.06 7,071,287.0 -0.76%
2025-09-16 $95.10 $92.65 $2.45 7,860,189.0 +2.39%
2025-09-15 $93.05 $91.69 $1.36 4,931,471.0 -0.11%
2025-09-12 $95.07 $92.42 $2.65 5,168,516.0 -1.81%
2025-09-11 $94.16 $92.68 $1.48 4,720,766.0 -0.20%
2025-09-10 $94.33 $91.69 $2.64 4,351,329.0 +2.68%
2025-09-09 $93.66 $91.45 $2.21 5,835,892.0 +0.50%
2025-09-08 $93.23 $90.51 $2.72 9,747,558.0 -1.67%
2025-09-05 $94.86 $92.13 $2.73 8,508,515.0 -2.94%
2025-09-04 $96.17 $93.98 $2.19 5,609,695.0 +1.18%

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 $93.12 $3.02 18,861,313.0 -0.45%
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
$31.83
price up icon 1.24%
oil_gas_ep EOG
$110.83
price up icon 0.39%
oil_gas_ep OXY
$44.85
price up icon 1.40%
$147.47
price up icon 2.99%
oil_gas_ep EQT
$56.03
price up icon 0.48%
자본화:     |  볼륨(24시간):