Conoco Phillips (COP)

Date: O: H: L: C: Vol:

Conoco Phillips 주식 (COP) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$154.28	$151.28	$3.00	6,486,849	+2.67%
Oct 29, 2026	$150.58	$148.36	$2.22	5,132,784	+0.65%
Oct 28, 2026	$150.44	$148.23	$2.21	5,426,133	+0.74%
Oct 27, 2026	$151.56	$147.47	$4.09	5,696,771	-2.25%
Oct 26, 2026	$152.00	$149.24	$2.76	5,278,507	+0.38%
Oct 23, 2026	$152.77	$146.11	$6.66	7,254,759	+3.55%
Oct 22, 2026	$147.55	$143.31	$4.24	5,575,642	-0.03%
Oct 21, 2026	$147.42	$143.94	$3.47	6,295,369	-0.19%
Oct 20, 2026	$147.15	$142.80	$4.35	5,317,100	+0.49%
Oct 19, 2026	$146.70	$144.27	$2.42	4,342,939	-0.87%
Oct 16, 2026	$146.59	$142.24	$4.35	7,767,310	+3.37%
Oct 15, 2026	$143.13	$140.81	$2.32	8,342,131	-0.43%
Oct 14, 2026	$142.55	$140.90	$1.64	5,672,268	+1.02%
Oct 13, 2026	$141.06	$138.00	$3.06	6,524,521	+2.43%
Oct 12, 2026	$137.63	$135.76	$1.87	4,419,678	+2.58%
Oct 09, 2026	$135.56	$132.94	$2.62	3,838,954	-0.07%
Oct 08, 2026	$134.77	$132.14	$2.64	6,074,580	+3.35%
Oct 07, 2026	$132.12	$128.68	$3.44	4,791,901	+0.38%
Oct 06, 2026	$130.07	$127.78	$2.29	5,839,324	+0.74%
Oct 05, 2026	$128.85	$124.81	$4.04	5,707,671	+1.30%
Oct 02, 2026	$127.13	$125.01	$2.12	5,245,295	-0.24%

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
Oct, 2026	$154.28	$124.23	$30.05	127,100,985	+23.08%
Sep, 2026	$141.62	$123.46	$18.16	142,414,623	-5.54%
Aug, 2026	$135.88	$114.71	$21.17	143,080,506	+9.96%
Jul, 2026	$122.38	$102.69	$19.69	133,493,987	+15.90%
Jun, 2026	$121.52	$103.66	$17.86	168,365,260	-8.79%
May, 2026	$126.00	$112.64	$13.36	141,775,470	-9.38%
Apr, 2026	$134.41	$112.21	$22.20	186,186,824	-4.71%
Mar, 2026	$135.87	$112.93	$22.94	265,180,299	+16.34%
Feb, 2026	$113.80	$100.50	$13.30	148,578,112	+8.86%
Jan, 2026	$105.72	$93.13	$12.59	185,729,015	+11.34%

Conoco Phillips 주식 (COP) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$97.71	$88.58	$9.13	146,229,006	+6.10%
Nov, 2025	$91.82	$85.57	$6.25	127,212,480	-0.19%
Oct, 2025	$96.14	$85.60	$10.54	136,224,037	-6.06%
Sep, 2025	$99.65	$90.51	$9.14	151,132,998	-4.43%
Aug, 2025	$99.32	$91.18	$8.13	136,916,966	+3.81%
Jul, 2025	$98.07	$89.20	$8.87	124,287,902	+6.24%
Jun, 2025	$98.25	$85.23	$13.02	176,299,261	+5.14%
May, 2025	$95.08	$84.28	$10.80	177,700,361	-4.23%
Apr, 2025	$106.20	$79.88	$26.32	182,440,818	-15.14%
Mar, 2025	$105.46	$86.81	$18.65	217,828,329	+5.92%
Feb, 2025	$102.61	$95.23	$7.38	140,326,818	+0.32%
Jan, 2025	$106.17	$98.56	$7.61	108,398,656	-0.34%

Conoco Phillips 주식 (COP) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$108.74	$94.23	$14.51	139,834,725	-10.38%
Nov, 2024	$115.38	$104.90	$10.48	133,304,830	-1.10%
Oct, 2024	$116.08	$101.50	$14.58	124,028,785	+4.05%
Sep, 2024	$111.91	$101.30	$10.61	158,466,662	-7.48%
Aug, 2024	$115.14	$102.27	$12.87	124,022,790	+2.33%
Jul, 2024	$118.40	$108.38	$10.03	110,263,563	-2.78%
Jun, 2024	$116.43	$108.48	$7.95	128,173,930	-1.80%
May, 2024	$125.73	$112.93	$12.81	123,791,086	-7.28%
Apr, 2024	$135.18	$125.43	$9.75	88,626,801	-1.30%
Mar, 2024	$128.64	$110.85	$17.79	120,601,625	+13.10%
Feb, 2024	$115.29	$108.84	$6.45	119,714,100	+0.60%
Jan, 2024	$121.24	$105.77	$15.47	109,404,744	-3.62%

COP와(과) 유사한 종목