Stockscreener 앱 받기
87.61
4.16%
-3.80
시간 외 거래:
87.90
0.29
+0.33%
Conoco Phillips 주식 (COP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $89.81 | $87.55 | $2.26 | 9,271,838.0 | -4.16% |
| 2025-05-02 | $92.44 | $89.70 | $2.74 | 6,894,760.0 | +0.84% |
| 2025-05-01 | $91.38 | $88.25 | $3.13 | 8,025,572.0 | +1.72% |
| 2025-04-30 | $90.75 | $88.07 | $2.68 | 8,413,049.0 | -3.00% |
| 2025-04-29 | $92.61 | $90.39 | $2.22 | 4,825,631.0 | -1.13% |
| 2025-04-28 | $93.34 | $91.62 | $1.72 | 4,666,393.0 | +1.32% |
| 2025-04-25 | $92.01 | $90.61 | $1.40 | 4,735,488.0 | -0.09% |
| 2025-04-24 | $92.21 | $90.14 | $2.07 | 6,516,710.0 | +2.08% |
| 2025-04-23 | $91.67 | $89.08 | $2.59 | 7,690,639.0 | +0.19% |
| 2025-04-22 | $90.47 | $87.82 | $2.65 | 5,517,472.0 | +2.52% |
| 2025-04-21 | $87.86 | $86.33 | $1.53 | 6,170,090.0 | -1.61% |
| 2025-04-17 | $90.48 | $87.69 | $2.79 | 7,804,052.0 | +3.03% |
| 2025-04-16 | $88.36 | $86.01 | $2.35 | 6,089,487.0 | +0.75% |
| 2025-04-15 | $87.71 | $85.47 | $2.24 | 5,674,724.0 | -0.84% |
| 2025-04-14 | $88.62 | $85.59 | $3.03 | 6,535,153.0 | +0.07% |
| 2025-04-11 | $86.97 | $82.46 | $4.52 | 9,229,028.0 | +3.72% |
| 2025-04-10 | $88.65 | $80.80 | $7.85 | 15,613,768.0 | -8.98% |
| 2025-04-09 | $92.47 | $79.88 | $12.59 | 17,838,314.0 | +10.71% |
| 2025-04-08 | $86.92 | $81.27 | $5.65 | 9,922,171.0 | -3.51% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $92.44 | $87.55 | $4.89 | 33,464,008.0 | -1.69% |
| 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% |
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% |
2.11%
자본화:
|
볼륨(24시간):