Stockscreener 앱 받기
92.83
1.08%
1.02
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $92.90 | $91.64 | $1.27 | 2,082,166.0 | +1.09% |
| 2025-12-03 | $91.84 | $89.97 | $1.88 | 5,492,912.0 | +2.82% |
| 2025-12-02 | $90.39 | $88.58 | $1.81 | 5,134,673.0 | -1.07% |
| 2025-12-01 | $91.17 | $88.78 | $2.39 | 7,895,113.0 | +1.77% |
| 2025-11-28 | $89.39 | $86.88 | $2.51 | 3,304,676.0 | +1.84% |
| 2025-11-26 | $87.64 | $86.40 | $1.24 | 5,044,047.0 | +0.54% |
| 2025-11-25 | $86.98 | $85.70 | $1.28 | 6,835,063.0 | -1.07% |
| 2025-11-24 | $88.13 | $86.32 | $1.81 | 6,902,455.0 | +0.22% |
| 2025-11-21 | $88.49 | $86.54 | $1.95 | 6,907,769.0 | -0.11% |
| 2025-11-20 | $90.59 | $87.44 | $3.15 | 4,912,142.0 | -0.58% |
| 2025-11-19 | $88.50 | $87.04 | $1.46 | 5,090,343.0 | -1.90% |
| 2025-11-18 | $90.34 | $88.10 | $2.25 | 6,875,842.0 | +1.08% |
| 2025-11-17 | $90.72 | $88.10 | $2.62 | 8,606,589.0 | -2.90% |
| 2025-11-14 | $91.82 | $88.67 | $3.15 | 7,626,977.0 | +2.18% |
| 2025-11-13 | $90.66 | $88.64 | $2.02 | 7,365,266.0 | +0.39% |
| 2025-11-12 | $90.26 | $88.94 | $1.32 | 6,889,134.0 | -1.79% |
| 2025-11-11 | $91.39 | $88.80 | $2.59 | 6,558,706.0 | +2.79% |
| 2025-11-10 | $88.55 | $86.40 | $2.14 | 6,206,946.0 | +1.61% |
| 2025-11-07 | $87.38 | $85.59 | $1.79 | 7,566,948.0 | +1.37% |
| 2025-11-06 | $88.36 | $85.57 | $2.79 | 13,093,061.0 | -2.33% |
| 2025-11-05 | $88.71 | $87.56 | $1.15 | 6,379,719.0 | -0.24% |
| 2025-11-04 | $88.07 | $87.01 | $1.06 | 5,737,206.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $92.90 | $88.58 | $4.32 | 20,604,864.0 | +4.65% |
| 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% |
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% |
2.53%
0.62%
자본화:
|
볼륨(24시간):