Stockscreener 앱 받기
119.90
1.77%
-2.4617
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $124.4 | $119.8 | $4.61 | 3,174,640.0 | -2.04% |
| 2026-05-20 | $126.0 | $121.8 | $4.23 | 5,663,133.0 | -2.20% |
| 2026-05-19 | $126.0 | $124.1 | $1.88 | 6,026,344.0 | +0.46% |
| 2026-05-18 | $125.2 | $120.4 | $4.76 | 5,801,454.0 | +1.74% |
| 2026-05-15 | $122.5 | $120.5 | $1.99 | 7,050,587.0 | +2.89% |
| 2026-05-14 | $119.5 | $117.0 | $2.51 | 4,938,420.0 | +1.34% |
| 2026-05-13 | $118.0 | $115.7 | $2.31 | 5,636,075.0 | -0.40% |
| 2026-05-12 | $118.2 | $115.7 | $2.57 | 6,692,022.0 | +2.01% |
| 2026-05-11 | $116.0 | $113.8 | $2.17 | 6,026,640.0 | +1.48% |
| 2026-05-08 | $115.5 | $113.6 | $1.87 | 7,996,640.0 | -0.88% |
| 2026-05-07 | $116.2 | $114.0 | $2.19 | 10,315,732.0 | -3.38% |
| 2026-05-06 | $120.0 | $117.4 | $2.58 | 11,408,947.0 | -3.58% |
| 2026-05-05 | $124.8 | $123.0 | $1.73 | 6,836,540.0 | -1.27% |
| 2026-05-04 | $125.3 | $121.7 | $3.57 | 7,657,304.0 | +1.40% |
| 2026-05-01 | $125.8 | $122.5 | $3.29 | 7,782,618.0 | -2.06% |
| 2026-04-30 | $128.1 | $123.8 | $4.33 | 11,926,759.0 | -1.93% |
| 2026-04-29 | $128.3 | $125.1 | $3.20 | 9,663,178.0 | +3.16% |
| 2026-04-28 | $124.6 | $122.5 | $2.10 | 7,237,970.0 | +2.17% |
| 2026-04-27 | $123.6 | $120.2 | $3.43 | 12,213,251.0 | -0.07% |
| 2026-04-24 | $124.1 | $120.5 | $3.65 | 10,966,412.0 | -2.10% |
| 2026-04-23 | $125.6 | $123.4 | $2.20 | 7,836,878.0 | +1.44% |
| 2026-04-22 | $123.2 | $120.9 | $2.31 | 6,559,283.0 | +1.95% |
| 2026-04-21 | $120.6 | $116.7 | $3.90 | 8,034,340.0 | +3.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $126.0 | $113.6 | $12.38 | 103,007,096.0 | -4.71% |
| 2026-04 | $134.4 | $112.2 | $22.20 | 186,186,824.0 | -4.71% |
| 2026-03 | $135.9 | $112.9 | $22.94 | 265,180,299.0 | +16.34% |
| 2026-02 | $113.8 | $100.5 | $13.30 | 148,578,112.0 | +8.86% |
| 2026-01 | $105.7 | $93.13 | $12.59 | 185,729,015.0 | +11.34% |
Conoco Phillips 주식 (COP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $97.71 | $88.58 | $9.13 | 146,229,006.0 | +6.10% |
| 2025-11 | $91.82 | $85.57 | $6.25 | 127,212,480.0 | -0.19% |
| 2025-10 | $96.14 | $85.60 | $10.54 | 136,224,037.0 | -6.06% |
| 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% |
0.16%
0.89%
자본화:
|
볼륨(24시간):