ConocoPhillips Common Stockのデータ

ConocoPhillips Common Stockの基本情報

名前 ConocoPhillips Common Stock
ティッカー COP
国 United States
上場年 nan
セクター Energy

ConocoPhillips Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 49.23 47.82 48.0 48.85 11065000.0 48.85
2021-02-12 47.22 45.95 46.11 47.16 8805400.0 47.16
2021-02-11 46.52 45.21 46.5 46.44 8939100.0 46.44
2021-02-10 48.0 46.41 47.19 47.25 10853200.0 46.82
2021-02-09 47.44 45.86 46.22 46.88 8990300.0 46.45
2021-02-08 47.23 45.1 45.25 46.78 12181600.0 46.35
2021-02-05 44.92 44.09 44.89 44.42 9543400.0 44.02
2021-02-04 44.02 42.59 43.61 44.01 11372300.0 43.61
2021-02-03 43.63 41.01 41.25 43.21 11133600.0 42.82
2021-02-02 42.3 40.9 41.55 40.97 8834000.0 40.6
2021-02-01 40.98 39.7 40.43 40.71 9229400.0 40.34
2021-01-29 41.46 39.98 40.61 40.03 11660400.0 39.67
2021-01-28 41.64 40.38 41.11 41.11 10283300.0 40.74
2021-01-27 42.09 40.21 40.98 40.65 8841600.0 40.28
2021-01-26 43.7 41.61 43.07 41.68 7616300.0 41.3
2021-01-25 42.63 41.24 42.13 42.58 10739700.0 42.19
2021-01-22 42.98 41.75 42.06 42.69 9535400.0 42.3
2021-01-21 45.7 42.7 45.41 43.19 16897900.0 42.8
2021-01-20 46.49 45.3 46.37 45.36 21178000.0 44.95
2021-01-19 46.15 44.86 45.15 46.0 14498800.0 45.58
2021-01-15 47.28 44.53 47.28 45.12 30004600.0 44.71
2021-01-14 48.29 46.77 47.42 47.87 12857900.0 47.43
2021-01-13 47.47 46.6 47.35 47.03 11839900.0 46.6
2021-01-12 47.67 45.72 46.02 47.42 13013700.0 46.99
2021-01-11 45.71 43.31 44.1 45.36 10840900.0 44.95
2021-01-08 45.48 44.19 45.0 44.7 9448700.0 44.29
2021-01-07 44.99 43.6 44.05 44.7 9648200.0 44.29
2021-01-06 43.95 41.92 42.53 43.51 11035300.0 43.11
2021-01-05 42.87 40.0 40.24 41.84 12393600.0 41.46
2021-01-04 40.65 39.18 40.5 39.57 8597600.0 39.21
2020-12-31 40.29 39.61 39.91 39.99 7611400.0 39.63
2020-12-30 40.04 38.81 38.99 40.01 6268900.0 39.65
2020-12-29 39.94 38.77 39.36 39.07 7003100.0 38.71
2020-12-28 40.47 39.1 39.56 39.3 6178200.0 38.94
2020-12-24 40.01 38.96 40.01 39.49 3530300.0 39.13
2020-12-23 40.71 39.33 39.41 40.08 6137600.0 39.72
2020-12-22 40.28 38.88 40.2 39.03 9189600.0 38.67
2020-12-21 40.92 38.93 39.41 40.24 10998100.0 39.87
2020-12-18 42.2 40.73 41.99 40.98 20819300.0 40.61
2020-12-17 42.77 41.62 42.77 41.97 9294200.0 41.59
2020-12-16 42.94 42.13 42.85 42.32 9311000.0 41.93
2020-12-15 42.98 41.71 42.66 42.8 9855100.0 42.41
2020-12-14 44.25 42.26 44.08 42.32 17094500.0 41.93
2020-12-11 43.82 43.17 43.51 43.48 14242300.0 43.08
2020-12-10 44.22 42.45 42.61 44.0 14997800.0 43.6
2020-12-09 43.5 41.72 43.28 42.7 10773100.0 42.31
2020-12-08 43.44 41.7 42.0 42.68 10575500.0 42.29
2020-12-07 43.44 42.52 43.35 42.82 10586100.0 42.43
2020-12-04 44.35 42.11 42.29 44.27 12730500.0 43.87
2020-12-03 42.15 39.63 40.05 41.2 16215400.0 40.83
2020-12-02 40.97 38.83 39.18 39.97 12460200.0 39.61
2020-12-01 40.95 39.22 40.9 39.27 12425800.0 38.91
2020-11-30 42.04 39.54 41.93 39.56 20248600.0 39.2
2020-11-27 43.91 42.4 43.4 42.78 4694000.0 42.39
2020-11-25 44.44 43.36 44.0 43.63 15644800.0 43.23
2020-11-24 45.36 43.78 44.08 44.41 15439200.0 44.01
2020-11-23 42.84 40.27 40.36 42.71 14643900.0 42.32
2020-11-20 39.93 39.14 39.31 39.65 12037800.0 39.29
2020-11-19 39.61 38.38 38.71 39.47 12504100.0 39.11
2020-11-18 40.87 38.65 38.96 39.18 23319600.0 38.82
2020-11-17 39.13 37.24 37.52 38.85 14466800.0 38.5
2020-11-16 38.13 36.4 36.95 38.08 18701200.0 37.73
2020-11-13 35.56 34.25 34.35 35.36 11997500.0 35.04
2020-11-12 35.21 33.6 34.6 34.01 10944500.0 33.7
2020-11-11 36.2 35.06 35.96 35.28 17225000.0 34.96
2020-11-10 35.54 33.59 34.35 35.53 20650600.0 35.21
2020-11-09 34.83 32.87 33.16 33.38 17614500.0 33.08
2020-11-06 30.65 28.78 30.13 29.19 10484500.0 28.92
2020-11-05 30.91 30.04 30.1 30.12 10316600.0 29.85
2020-11-04 30.62 29.21 29.59 30.38 15178400.0 30.1
2020-11-03 30.74 29.14 30.72 29.31 12131300.0 29.04
2020-11-02 30.55 28.51 29.42 30.23 13762900.0 29.95
2020-10-30 28.97 27.63 28.93 28.62 15681700.0 28.36
2020-10-29 29.19 27.53 28.12 29.16 15560100.0 28.89
2020-10-28 29.81 28.55 29.36 28.79 15274500.0 28.53
2020-10-27 30.69 29.96 30.16 30.26 13017800.0 29.98
2020-10-26 31.93 30.08 31.76 30.32 11522800.0 30.04
2020-10-23 33.19 31.92 32.27 32.54 15335200.0 32.24
2020-10-22 31.97 30.47 30.62 31.91 15029400.0 31.62
2020-10-21 32.41 30.58 32.17 30.64 19210200.0 30.36
2020-10-20 33.05 32.07 32.91 32.58 19243000.0 32.28
2020-10-19 34.2 32.68 34.12 32.7 21684100.0 32.4
2020-10-16 34.97 33.75 34.81 33.77 8312900.0 33.46
2020-10-15 35.47 33.67 33.87 35.4 8633700.0 34.65
2020-10-14 35.53 34.04 34.04 34.53 9822300.0 33.8
2020-10-13 36.0 34.7 35.53 34.88 8121000.0 34.14
2020-10-12 35.84 34.73 35.07 35.59 7214600.0 34.84
2020-10-09 35.97 34.84 35.94 35.13 6382000.0 34.39
2020-10-08 35.62 34.3 34.5 35.53 6758800.0 34.78
2020-10-07 34.53 33.32 33.47 34.33 6633200.0 33.6
2020-10-06 35.08 33.12 34.88 33.3 6645600.0 32.6
2020-10-05 34.31 33.23 33.56 34.28 5652500.0 33.56
2020-10-02 33.29 31.45 31.58 33.07 7069100.0 32.37
2020-10-01 32.74 31.69 32.23 32.43 7929600.0 31.74
2020-09-30 33.29 32.55 32.73 32.84 8111700.0 32.15
2020-09-29 33.78 32.17 33.72 32.46 6662600.0 31.77
2020-09-28 34.74 33.62 34.34 33.71 8958400.0 33.0
2020-09-25 33.99 32.98 33.09 33.7 5240900.0 32.99
2020-09-24 34.26 32.46 32.81 33.6 7084000.0 32.89
2020-09-23 34.59 32.88 34.36 32.92 7714500.0 32.22
2020-09-22 34.81 34.01 34.34 34.3 7963000.0 33.58
2020-09-21 35.08 34.09 34.81 34.36 11316000.0 33.63
2020-09-18 36.45 35.4 35.8 35.87 12409800.0 35.11
2020-09-17 36.11 34.16 34.4 36.09 13147700.0 35.33
2020-09-16 35.53 33.65 34.12 35.08 9240700.0 34.34
2020-09-15 34.22 33.61 33.73 33.8 8333400.0 33.09
2020-09-14 33.87 33.01 33.24 33.52 5436000.0 32.81
2020-09-11 33.44 32.64 32.88 33.11 6769100.0 32.41
2020-09-10 34.52 32.86 34.43 32.92 8582800.0 32.22
2020-09-09 34.85 34.22 34.85 34.46 6440000.0 33.73
2020-09-08 35.3 33.74 35.3 34.06 9338600.0 33.34
2020-09-04 36.69 35.67 36.36 35.86 8285300.0 35.1
2020-09-03 36.87 35.84 36.03 35.99 8733400.0 35.23
2020-09-02 37.17 36.38 37.0 36.38 7441600.0 35.61
2020-09-01 37.6 36.62 37.42 37.16 6267700.0 36.37
2020-08-31 38.45 37.57 38.35 37.89 6165700.0 37.09
2020-08-28 38.46 37.88 38.33 38.38 5058100.0 37.57
2020-08-27 38.28 37.5 37.77 38.15 6231600.0 37.34
2020-08-26 38.96 37.52 38.83 37.56 6753300.0 36.77
2020-08-25 39.45 38.45 39.41 38.85 4160600.0 38.03
2020-08-24 39.56 38.09 38.34 38.87 5357400.0 38.05
2020-08-21 38.81 37.95 38.64 38.16 5034200.0 37.35
2020-08-20 39.31 38.73 39.06 38.77 3943200.0 37.95
2020-08-19 40.32 39.52 40.11 39.65 4526200.0 38.81
2020-08-18 41.33 40.13 40.62 40.33 5711500.0 39.48
2020-08-17 40.98 39.91 40.75 40.7 6088600.0 39.84
2020-08-14 41.0 39.96 40.22 40.82 3349800.0 39.96
2020-08-13 41.83 40.62 41.15 40.63 8286400.0 39.77
2020-08-12 41.68 40.25 40.37 41.66 11823200.0 40.78
2020-08-11 41.15 39.58 40.57 39.71 7975900.0 38.87
2020-08-10 39.67 38.45 38.51 39.64 5612600.0 38.8
2020-08-07 38.39 37.35 37.87 38.3 4444000.0 37.49
2020-08-06 38.43 37.61 37.64 38.05 6588700.0 37.25
2020-08-05 38.69 37.71 38.5 38.02 7325500.0 37.22
2020-08-04 38.07 36.47 36.66 37.64 5808100.0 36.84
2020-08-03 37.39 36.69 37.27 36.71 8064700.0 35.93
2020-07-31 37.6 36.71 37.05 37.39 7721100.0 36.6
2020-07-30 38.47 35.9 38.12 37.64 13421000.0 36.84
2020-07-29 39.94 38.6 38.97 39.94 6305200.0 39.1
2020-07-28 39.96 38.8 39.57 38.96 6188300.0 38.14
2020-07-27 40.48 39.44 39.92 39.77 5312400.0 38.93
2020-07-24 41.36 40.16 40.74 40.28 5202600.0 39.43
2020-07-23 41.13 40.23 40.53 40.46 5953500.0 39.6
2020-07-22 41.25 40.32 41.07 40.89 5158400.0 40.03
2020-07-21 42.08 40.0 40.1 41.66 7954000.0 40.78
2020-07-20 40.34 39.24 39.96 39.33 6407600.0 38.5
2020-07-17 41.67 39.78 41.35 39.96 6699300.0 39.12
2020-07-16 42.06 40.66 41.29 41.59 4655700.0 40.3
2020-07-15 42.42 41.05 42.19 41.62 5777100.0 40.33
2020-07-14 41.34 39.27 39.44 41.31 4953500.0 40.03
2020-07-13 40.51 39.0 40.13 39.66 5887000.0 38.43
2020-07-10 39.82 38.22 38.36 39.69 9218300.0 38.46
2020-07-09 40.89 38.29 40.66 38.35 9189500.0 37.16
2020-07-08 41.57 40.3 40.58 41.04 4896800.0 39.77
2020-07-07 41.63 40.57 41.15 40.64 5995100.0 39.38
2020-07-06 42.87 41.36 42.63 41.63 5825100.0 40.34
2020-07-02 42.51 41.58 41.82 41.78 4775000.0 40.48
2020-07-01 42.83 40.68 42.35 40.74 5600000.0 39.48
2020-06-30 42.34 40.28 40.87 42.02 6313900.0 40.72
2020-06-29 41.35 39.92 40.4 41.3 5764800.0 40.02
2020-06-26 41.62 40.16 41.57 40.35 8399400.0 39.1
2020-06-25 42.12 40.51 40.66 42.06 5981000.0 40.76
2020-06-24 43.17 40.93 43.0 40.99 7137200.0 39.72
2020-06-23 44.53 43.59 44.12 43.81 4962200.0 42.45
2020-06-22 43.98 42.66 43.24 43.56 5009100.0 42.21
2020-06-19 45.9 43.38 45.9 43.7 13702800.0 42.34
2020-06-18 44.84 43.18 43.53 44.45 7293700.0 43.07
2020-06-17 45.1 43.91 44.99 44.02 5966600.0 42.65
2020-06-16 45.68 43.6 45.3 45.11 6932400.0 43.71
2020-06-15 43.91 40.85 41.07 43.35 7992100.0 42.01
2020-06-12 45.41 42.11 45.31 43.73 8927100.0 42.37
2020-06-11 44.25 41.8 42.08 42.12 8435200.0 40.81
2020-06-10 48.29 45.87 48.04 45.91 7882300.0 44.49
2020-06-09 49.19 47.88 48.25 48.63 8203600.0 47.12
2020-06-08 50.79 48.81 50.21 50.31 10242200.0 48.75
2020-06-05 48.78 47.03 47.39 48.59 11578800.0 47.08
2020-06-04 45.13 44.18 44.68 44.71 5577000.0 43.32
2020-06-03 45.23 44.02 45.11 45.12 8024200.0 43.72
2020-06-02 44.69 43.7 44.02 44.2 5858300.0 42.83
2020-06-01 43.7 41.64 42.26 43.39 6344300.0 42.04
2020-05-29 42.78 41.67 42.61 42.18 10178400.0 40.87
2020-05-28 44.72 42.78 44.72 43.01 5871500.0 41.68
2020-05-27 44.68 42.96 44.34 44.67 5768100.0 43.28
2020-05-26 45.12 43.5 44.81 43.67 7702600.0 42.32
2020-05-22 43.36 42.3 42.91 43.28 4674000.0 41.94
2020-05-21 44.87 43.62 44.39 43.72 6646000.0 42.36
2020-05-20 44.8 43.3 43.59 44.15 7203000.0 42.78
2020-05-19 43.88 42.61 43.7 42.67 6126300.0 41.35
2020-05-18 44.61 43.17 43.45 43.6 9049900.0 42.25
2020-05-15 41.55 39.72 39.87 40.87 7242300.0 39.6
2020-05-14 40.46 37.78 38.93 39.93 6718700.0 38.69
2020-05-13 41.18 39.54 41.02 39.89 7666400.0 38.65
2020-05-12 43.15 41.53 42.62 41.58 7375900.0 40.29
2020-05-11 43.28 42.08 42.23 42.27 7076800.0 40.96
2020-05-08 43.35 42.06 43.12 43.08 6975600.0 41.74
2020-05-07 43.35 41.91 42.0 42.42 9520700.0 40.7
2020-05-06 41.83 39.82 41.09 40.49 8213000.0 38.85
2020-05-05 43.57 40.66 43.1 40.92 10096700.0 39.26
2020-05-04 40.4 38.15 38.62 40.36 12515600.0 38.72
2020-05-01 41.3 38.71 40.54 39.14 9256700.0 37.55
2020-04-30 43.58 40.84 42.58 42.1 11760700.0 40.39
2020-04-29 42.55 39.64 40.07 42.21 12958100.0 40.5
2020-04-28 38.99 37.56 37.89 38.48 9445700.0 36.92
2020-04-27 37.41 34.68 35.87 37.15 8302500.0 35.64
2020-04-24 37.3 35.78 36.97 36.09 8686400.0 34.62
2020-04-23 37.2 35.37 36.61 36.18 9849600.0 34.71
2020-04-22 35.53 34.54 35.2 34.98 12049900.0 33.56
2020-04-21 34.13 32.61 32.95 33.19 13639500.0 31.84
2020-04-20 35.67 32.4 32.47 34.57 13226400.0 33.17
2020-04-17 35.37 31.85 31.98 35.26 13162600.0 33.83
2020-04-16 32.23 30.52 31.84 31.07 13220600.0 29.81
2020-04-15 33.0 30.73 32.17 32.2 11354700.0 30.89
2020-04-14 34.47 33.67 34.37 34.08 11082200.0 32.7
2020-04-13 35.98 33.77 35.94 34.3 10222000.0 32.91
2020-04-09 37.98 33.29 37.93 34.73 14200200.0 33.32
2020-04-08 35.89 33.87 34.05 35.68 8171100.0 34.23
2020-04-07 35.94 33.02 34.88 33.27 11704200.0 31.92
2020-04-06 33.8 31.79 33.48 32.8 13532900.0 31.47
2020-04-03 34.98 31.61 34.61 32.91 11505000.0 31.57
2020-04-02 35.42 30.71 31.25 33.86 14693200.0 32.48
2020-04-01 30.53 28.83 29.32 29.62 11101400.0 28.42
2020-03-31 31.92 29.71 30.03 30.8 13481100.0 29.55
2020-03-30 30.14 27.52 28.51 29.29 11089600.0 28.1
2020-03-27 30.27 28.8 30.12 29.25 10647200.0 28.06
2020-03-26 32.46 30.4 31.12 32.09 13576900.0 30.79
2020-03-25 32.56 29.49 31.23 30.94 14295900.0 29.68
2020-03-24 30.87 26.45 26.45 30.74 16724400.0 29.49
2020-03-23 26.97 23.35 26.75 24.55 16239400.0 23.55
2020-03-20 28.39 25.89 27.06 26.84 23790200.0 25.75
2020-03-19 25.99 21.0 23.13 25.59 15655100.0 24.55
2020-03-18 25.6 20.84 24.25 22.67 17039700.0 21.75
2020-03-17 26.85 24.39 26.36 26.25 18692900.0 25.18
2020-03-16 31.15 25.91 27.49 26.08 13774100.0 25.02
2020-03-13 31.74 27.59 30.6 31.38 17506900.0 30.11
2020-03-12 31.41 27.82 30.34 28.2 16581700.0 27.05
2020-03-11 33.95 31.51 33.59 32.56 18460700.0 31.24
2020-03-10 37.42 33.0 36.64 34.88 20337700.0 33.46
2020-03-09 36.2 32.0 33.95 34.07 29828600.0 32.69
2020-03-06 46.49 44.68 45.98 45.33 14504800.0 43.49
2020-03-05 48.64 46.78 47.98 47.7 9603800.0 45.76
2020-03-04 49.55 47.74 48.75 49.43 8924200.0 47.42
2020-03-03 51.49 47.45 49.53 48.12 11785400.0 46.17
2020-03-02 49.38 46.88 49.32 49.23 10672800.0 47.23
2020-02-28 48.44 45.12 45.42 48.42 16558800.0 46.45
2020-02-27 49.61 47.13 49.6 47.13 14676100.0 45.22
2020-02-26 54.25 51.11 54.02 51.17 11646700.0 49.09
2020-02-25 56.69 53.54 56.52 53.83 10447900.0 51.64
2020-02-24 56.94 55.99 56.15 56.38 10350200.0 54.09
2020-02-21 58.61 57.77 58.32 58.44 5216300.0 56.07
2020-02-20 59.55 58.58 59.25 58.88 5755000.0 56.49
2020-02-19 59.36 58.68 58.75 59.26 5267400.0 56.85
2020-02-18 58.57 57.71 58.41 58.3 3937800.0 55.93