Stockscreener 앱 받기
134.10
0.07%
-0.09
시간 외 거래:
134.46
0.36
+0.27%
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $135.6 | $132.9 | $2.62 | 3,834,372.0 | -0.07% |
| 2026-10-08 | $134.8 | $132.1 | $2.64 | 6,074,580.0 | +3.35% |
| 2026-10-07 | $132.1 | $128.7 | $3.44 | 4,791,901.0 | +0.38% |
| 2026-10-06 | $130.1 | $127.8 | $2.29 | 5,839,324.0 | +0.74% |
| 2026-10-05 | $128.8 | $124.8 | $4.04 | 5,707,671.0 | +1.30% |
| 2026-10-02 | $127.1 | $125.0 | $2.12 | 5,245,295.0 | -0.24% |
| 2026-10-01 | $127.3 | $124.2 | $3.11 | 6,070,499.0 | +1.53% |
| 2026-09-30 | $126.6 | $125.0 | $1.61 | 6,491,194.0 | -0.23% |
| 2026-09-29 | $126.2 | $123.5 | $2.72 | 7,136,625.0 | -0.48% |
| 2026-09-28 | $129.4 | $125.8 | $3.54 | 6,198,076.0 | -0.99% |
| 2026-09-25 | $128.6 | $127.0 | $1.59 | 5,133,403.0 | -1.58% |
| 2026-09-24 | $131.0 | $128.7 | $2.30 | 5,336,666.0 | +0.98% |
| 2026-09-23 | $129.5 | $125.8 | $3.65 | 5,060,431.0 | +2.25% |
| 2026-09-22 | $127.3 | $124.5 | $2.79 | 9,070,090.0 | -1.77% |
| 2026-09-21 | $130.9 | $127.2 | $3.71 | 5,873,079.0 | -3.26% |
| 2026-09-18 | $133.3 | $131.5 | $1.85 | 18,369,267.0 | -1.02% |
| 2026-09-17 | $133.4 | $131.0 | $2.43 | 7,285,046.0 | +0.49% |
| 2026-09-16 | $139.2 | $132.4 | $6.81 | 9,041,171.0 | -6.15% |
| 2026-09-15 | $141.6 | $136.3 | $5.30 | 6,530,132.0 | +3.33% |
| 2026-09-14 | $139.8 | $136.1 | $3.76 | 6,877,971.0 | -0.50% |
| 2026-09-11 | $137.7 | $135.5 | $2.13 | 5,427,203.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $135.6 | $124.2 | $11.33 | 37,563,642.0 | +7.15% |
| 2026-09 | $141.6 | $123.5 | $18.16 | 142,414,623.0 | -5.54% |
| 2026-08 | $135.9 | $114.7 | $21.17 | 143,080,506.0 | +9.96% |
| 2026-07 | $122.4 | $102.7 | $19.69 | 133,493,987.0 | +15.90% |
| 2026-06 | $121.5 | $103.7 | $17.86 | 168,365,260.0 | -8.79% |
| 2026-05 | $126.0 | $112.6 | $13.36 | 141,775,470.0 | -9.38% |
| 2026-04 | $134.4 | $112.2 | $22.20 | 186,186,824.0 | -4.71% |
| 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% |
1.22%
0.24%
자본화:
|
볼륨(24시간):