Stockscreener 앱 받기
123.47
1.40%
-1.75
시장 영업 전:
124.00
0.53
+0.43%
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-09 | $127.9 | $123.3 | $4.63 | 9,061,458.0 | -1.40% |
| 2026-04-08 | $125.9 | $120.7 | $5.19 | 12,710,037.0 | -4.97% |
| 2026-04-07 | $133.7 | $131.2 | $2.53 | 6,659,041.0 | +0.10% |
| 2026-04-06 | $131.7 | $129.3 | $2.38 | 4,206,740.0 | +0.86% |
| 2026-04-02 | $134.4 | $129.1 | $5.30 | 7,286,186.0 | +1.67% |
| 2026-04-01 | $129.9 | $126.4 | $3.49 | 12,831,090.0 | -2.74% |
| 2026-03-31 | $135.2 | $128.3 | $6.85 | 13,495,953.0 | -0.67% |
| 2026-03-30 | $135.9 | $131.9 | $3.96 | 8,907,563.0 | -0.68% |
| 2026-03-27 | $134.9 | $132.3 | $2.54 | 9,166,775.0 | +0.41% |
| 2026-03-26 | $133.6 | $129.6 | $3.92 | 8,160,731.0 | +3.35% |
| 2026-03-25 | $129.7 | $127.8 | $1.87 | 7,492,093.0 | -0.32% |
| 2026-03-24 | $131.0 | $127.4 | $3.56 | 9,294,086.0 | +1.70% |
| 2026-03-23 | $128.4 | $123.0 | $5.41 | 10,580,421.0 | +0.21% |
| 2026-03-20 | $128.1 | $126.1 | $2.02 | 32,157,952.0 | +0.71% |
| 2026-03-19 | $126.3 | $124.0 | $2.38 | 11,178,762.0 | +1.92% |
| 2026-03-18 | $124.9 | $123.1 | $1.76 | 9,425,691.0 | +0.63% |
| 2026-03-17 | $124.0 | $121.2 | $2.75 | 7,950,855.0 | +1.28% |
| 2026-03-16 | $122.4 | $120.4 | $1.98 | 7,548,403.0 | -0.47% |
| 2026-03-13 | $122.3 | $119.2 | $3.02 | 10,871,784.0 | +1.36% |
| 2026-03-12 | $121.0 | $117.7 | $3.33 | 12,755,892.0 | +2.76% |
| 2026-03-11 | $117.2 | $114.0 | $3.16 | 9,205,717.0 | +2.52% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $134.4 | $120.7 | $13.71 | 61,816,010.0 | -6.46% |
| 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% |
1.57%
자본화:
|
볼륨(24시간):