Stockscreener 앱 받기
97.94
3.98%
-4.06
시간 외 거래:
98.25
0.31
+0.32%
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $101.6 | $97.78 | $3.78 | 7,071,058.0 | -3.98% |
| 2025-02-20 | $102.1 | $99.20 | $2.89 | 6,066,977.0 | +2.44% |
| 2025-02-19 | $100.3 | $98.16 | $2.13 | 7,382,803.0 | +2.18% |
| 2025-02-18 | $97.63 | $95.29 | $2.34 | 10,444,310.0 | +1.24% |
| 2025-02-14 | $98.46 | $96.23 | $2.22 | 7,686,016.0 | -0.66% |
| 2025-02-13 | $98.01 | $96.41 | $1.60 | 9,107,452.0 | -1.52% |
| 2025-02-12 | $101.7 | $98.33 | $3.38 | 6,881,564.0 | -3.25% |
| 2025-02-11 | $102.6 | $99.20 | $3.41 | 7,781,483.0 | +2.24% |
| 2025-02-10 | $99.61 | $97.82 | $1.79 | 9,219,329.0 | +1.14% |
| 2025-02-07 | $100.5 | $98.27 | $2.18 | 11,236,892.0 | -1.58% |
| 2025-02-06 | $101.1 | $98.60 | $2.50 | 8,432,530.0 | -0.27% |
| 2025-02-05 | $100.9 | $99.40 | $1.48 | 6,819,026.0 | -0.37% |
| 2025-02-04 | $100.8 | $97.53 | $3.27 | 5,170,436.0 | +2.13% |
| 2025-02-03 | $98.94 | $97.04 | $1.90 | 5,818,102.0 | -0.35% |
| 2025-01-31 | $101.3 | $98.56 | $2.77 | 5,327,987.0 | -2.59% |
| 2025-01-30 | $102.3 | $100.9 | $1.33 | 3,922,011.0 | -0.10% |
| 2025-01-29 | $101.9 | $100.3 | $1.55 | 4,058,684.0 | +0.18% |
| 2025-01-28 | $103.3 | $100.7 | $2.59 | 4,654,612.0 | -1.28% |
| 2025-01-27 | $103.7 | $101.4 | $2.31 | 6,452,089.0 | +0.84% |
| 2025-01-24 | $104.8 | $101.7 | $3.02 | 5,307,457.0 | -2.08% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $102.6 | $95.29 | $7.32 | 116,189,036.0 | -0.90% |
| 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% |
1.91%
자본화:
|
볼륨(24시간):