Stockscreener 앱 받기
87.91
1.37%
1.19
시간 외 거래:
88.30
0.39
+0.44%
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $88.60 | $85.38 | $3.22 | 5,639,036.0 | +1.37% |
| 2025-06-02 | $87.56 | $85.86 | $1.70 | 8,633,041.0 | +1.61% |
| 2025-05-30 | $86.05 | $84.54 | $1.51 | 20,169,407.0 | -0.29% |
| 2025-05-29 | $85.61 | $84.33 | $1.28 | 6,986,015.0 | +1.21% |
| 2025-05-28 | $86.61 | $84.28 | $2.33 | 6,783,857.0 | -1.13% |
| 2025-05-27 | $85.79 | $84.56 | $1.23 | 7,220,714.0 | +0.42% |
| 2025-05-23 | $85.72 | $84.77 | $0.946 | 6,790,080.0 | -1.09% |
| 2025-05-22 | $86.57 | $84.86 | $1.71 | 6,582,003.0 | -1.17% |
| 2025-05-21 | $89.56 | $87.04 | $2.52 | 8,370,480.0 | -2.83% |
| 2025-05-20 | $90.43 | $89.22 | $1.21 | 5,287,559.0 | -0.80% |
| 2025-05-19 | $91.90 | $90.00 | $1.90 | 7,189,762.0 | -2.19% |
| 2025-05-16 | $93.62 | $91.51 | $2.11 | 6,679,196.0 | -0.57% |
| 2025-05-15 | $93.08 | $90.73 | $2.35 | 6,695,683.0 | +0.42% |
| 2025-05-14 | $93.82 | $92.37 | $1.45 | 7,602,085.0 | -1.70% |
| 2025-05-13 | $95.08 | $92.29 | $2.79 | 8,292,863.0 | +2.06% |
| 2025-05-12 | $94.22 | $92.08 | $2.14 | 8,053,666.0 | +4.15% |
| 2025-05-09 | $91.07 | $88.30 | $2.77 | 7,473,951.0 | -0.26% |
| 2025-05-08 | $92.26 | $88.69 | $3.57 | 15,235,116.0 | +1.27% |
| 2025-05-07 | $88.32 | $86.88 | $1.44 | 9,197,873.0 | +0.09% |
| 2025-05-06 | $89.56 | $87.58 | $1.98 | 8,897,881.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $88.60 | $85.38 | $3.22 | 19,911,113.0 | +3.00% |
| 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% |
2.04%
자본화:
|
볼륨(24시간):