Stockscreener 앱 받기
105.12
2.70%
2.7526
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $105.5 | $102.0 | $3.45 | 1,569,027.0 | +2.70% |
| 2025-03-28 | $103.3 | $101.6 | $1.65 | 3,742,156.0 | -0.44% |
| 2025-03-27 | $103.8 | $102.2 | $1.61 | 4,429,916.0 | -0.37% |
| 2025-03-26 | $104.9 | $102.6 | $2.26 | 6,875,361.0 | +0.63% |
| 2025-03-25 | $103.3 | $101.4 | $1.93 | 6,425,378.0 | +0.35% |
| 2025-03-24 | $102.9 | $101.6 | $1.36 | 5,871,628.0 | +0.26% |
| 2025-03-21 | $103.0 | $101.3 | $1.62 | 50,579,671.0 | -0.38% |
| 2025-03-20 | $102.6 | $100.8 | $1.79 | 11,016,194.0 | +0.97% |
| 2025-03-19 | $102.7 | $100.3 | $2.39 | 8,350,319.0 | +0.80% |
| 2025-03-18 | $100.9 | $98.73 | $2.20 | 7,532,129.0 | +1.18% |
| 2025-03-17 | $100.5 | $99.02 | $1.50 | 7,555,854.0 | +0.41% |
| 2025-03-14 | $99.64 | $96.22 | $3.42 | 7,350,191.0 | +2.87% |
| 2025-03-13 | $99.37 | $96.14 | $3.23 | 10,821,097.0 | -1.60% |
| 2025-03-12 | $97.79 | $95.01 | $2.78 | 9,874,893.0 | +2.45% |
| 2025-03-11 | $96.14 | $92.90 | $3.24 | 13,852,681.0 | +2.70% |
| 2025-03-10 | $94.03 | $90.65 | $3.38 | 11,812,233.0 | +2.50% |
| 2025-03-07 | $91.07 | $89.39 | $1.68 | 8,274,453.0 | +2.29% |
| 2025-03-06 | $89.64 | $87.92 | $1.72 | 8,405,180.0 | -0.32% |
| 2025-03-05 | $89.40 | $86.81 | $2.59 | 11,923,783.0 | -1.94% |
| 2025-03-04 | $91.79 | $90.48 | $1.31 | 2,722,182.0 | -2.15% |
| 2025-03-03 | $99.76 | $91.56 | $8.20 | 12,508,022.0 | -6.58% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $105.5 | $86.81 | $18.65 | 211,492,348.0 | +6.04% |
| 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% |
2.05%
0.40%
자본화:
|
볼륨(24시간):