Stockscreener 앱 받기
111.43
0.54%
0.60
시간 외 거래:
110.50
-0.93
-0.83%
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $112.1 | $110.4 | $1.68 | 6,832,559.0 | +0.54% |
| 2026-02-12 | $112.0 | $108.7 | $3.28 | 12,511,448.0 | -0.34% |
| 2026-02-11 | $111.4 | $108.4 | $3.00 | 8,979,725.0 | +3.45% |
| 2026-02-10 | $108.7 | $107.1 | $1.57 | 5,254,303.0 | -1.10% |
| 2026-02-09 | $108.9 | $107.1 | $1.83 | 6,334,048.0 | +1.00% |
| 2026-02-06 | $108.1 | $105.1 | $3.01 | 6,753,110.0 | +2.51% |
| 2026-02-05 | $108.4 | $103.2 | $5.28 | 10,431,433.0 | -2.43% |
| 2026-02-04 | $108.3 | $105.5 | $2.88 | 10,361,286.0 | +2.55% |
| 2026-02-03 | $105.2 | $101.8 | $3.48 | 9,331,812.0 | +3.07% |
| 2026-02-02 | $103.1 | $100.5 | $2.56 | 7,501,411.0 | -2.34% |
| 2026-01-30 | $104.3 | $101.7 | $2.55 | 9,091,411.0 | +1.39% |
| 2026-01-29 | $105.7 | $102.7 | $3.03 | 14,409,166.0 | +1.39% |
| 2026-01-28 | $101.5 | $99.84 | $1.68 | 5,883,497.0 | +1.52% |
| 2026-01-27 | $99.93 | $98.29 | $1.64 | 7,248,366.0 | +1.44% |
| 2026-01-26 | $99.69 | $97.77 | $1.92 | 7,229,298.0 | +0.10% |
| 2026-01-23 | $99.41 | $97.69 | $1.72 | 6,951,369.0 | +1.52% |
| 2026-01-22 | $97.01 | $95.97 | $1.04 | 7,767,663.0 | -0.28% |
| 2026-01-21 | $97.92 | $96.38 | $1.54 | 10,591,001.0 | +1.71% |
| 2026-01-20 | $98.67 | $94.97 | $3.70 | 10,764,205.0 | -2.72% |
| 2026-01-16 | $98.95 | $97.13 | $1.82 | 8,884,354.0 | -0.75% |
| 2026-01-15 | $100.5 | $98.16 | $2.36 | 7,455,363.0 | -1.41% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $112.1 | $100.5 | $11.57 | 91,123,694.0 | +6.91% |
| 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% |
1.73%
자본화:
|
볼륨(24시간):