Stockscreener 앱 받기
104.28
1.48%
-1.57
시간 외 거래:
104.05
-0.23
-0.22%
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-21 | $105.7 | $104.0 | $1.69 | 6,883,519.0 | -1.48% |
| 2025-01-17 | $106.2 | $105.2 | $0.98 | 8,215,298.0 | +0.23% |
| 2025-01-16 | $106.2 | $105.1 | $1.08 | 5,078,806.0 | +0.12% |
| 2025-01-15 | $105.9 | $104.4 | $1.43 | 4,404,393.0 | +0.57% |
| 2025-01-14 | $105.0 | $103.1 | $1.81 | 4,641,807.0 | +0.62% |
| 2025-01-13 | $105.1 | $102.0 | $3.08 | 7,091,638.0 | +2.27% |
| 2025-01-10 | $104.4 | $101.2 | $3.25 | 6,769,765.0 | +0.30% |
| 2025-01-08 | $102.5 | $100.8 | $1.70 | 4,995,074.0 | -0.05% |
| 2025-01-07 | $102.5 | $99.91 | $2.58 | 4,948,233.0 | +1.68% |
| 2025-01-06 | $102.2 | $99.64 | $2.51 | 5,812,205.0 | -1.09% |
| 2025-01-03 | $101.4 | $100.3 | $1.11 | 5,232,766.0 | +1.01% |
| 2025-01-02 | $101.3 | $99.52 | $1.77 | 4,929,372.0 | +0.92% |
| 2024-12-31 | $99.30 | $97.10 | $2.20 | 4,624,704.0 | +2.14% |
| 2024-12-30 | $97.60 | $96.14 | $1.46 | 4,990,712.0 | +0.18% |
| 2024-12-27 | $97.98 | $96.47 | $1.51 | 5,694,859.0 | +0.03% |
| 2024-12-26 | $97.15 | $96.24 | $0.91 | 4,177,288.0 | -0.23% |
| 2024-12-24 | $97.19 | $95.85 | $1.34 | 2,578,444.0 | +0.76% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $106.2 | $99.52 | $6.66 | 75,886,395.0 | +5.15% |
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% |
0.40%
2.38%
자본화:
|
볼륨(24시간):