ConocoPhillips

COP
🏛️ germany →
80.75
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 81.32 81.32 80.75 80.75 0.0M
2025-10-01 80.31 80.46 79.47 80.46 0.0M
2025-09-30 80.67 81.00 80.11 80.11 0.0M
2025-09-29 83.82 84.00 82.05 82.05 0.0M
2025-09-26 82.70 85.01 82.08 85.01 0.0M
2025-09-25 80.73 82.68 80.73 82.68 0.0M
2025-09-24 79.67 82.03 79.67 82.03 0.0M
2025-09-23 78.10 78.10 78.10 78.10 0.0M
2025-09-22 79.05 79.05 77.69 78.12 0.0M
2025-09-19 79.25 79.91 78.18 78.18 0.0M
2025-09-18 80.00 80.00 79.33 79.33 0.0M
2025-09-17 79.31 79.31 78.84 78.84 0.0M
2025-09-16 79.67 79.87 79.67 79.87 0.0M
2025-09-15 79.79 79.79 78.30 78.44 0.0M
2025-09-12 80.24 80.26 79.92 80.19 0.0M
2025-09-11 80.08 80.08 79.99 79.99 0.0M
2025-09-10 78.37 79.18 78.37 78.98 0.0M
2025-09-09 79.45 79.45 79.45 79.45 0.0M
2025-09-08 80.31 80.31 77.46 77.79 0.0M
2025-09-05 81.49 81.52 79.48 79.48 0.0M
2025-09-04 81.05 82.02 81.05 82.02 0.0M
2025-09-03 84.04 84.04 80.93 81.11 0.0M
2025-09-02 85.34 85.69 84.22 84.22 0.0M
2025-09-01 86.01 86.01 85.27 85.32 0.0M
2025-08-29 84.70 85.02 84.32 84.32 0.0M
2025-08-28 84.52 84.52 83.28 83.55 0.0M
2025-08-27 82.71 84.97 82.71 83.96 0.0M
2025-08-26 84.10 84.10 82.98 82.98 0.0M
2025-08-25 83.43 83.43 83.16 83.16 0.0M
2025-08-22 82.85 82.85 82.57 82.57 0.0M
2025-08-21 81.13 81.13 81.13 81.13 0.0M
2025-08-20 80.85 81.07 80.85 81.07 0.0M
2025-08-19 80.01 80.74 79.61 80.74 0.0M
2025-08-18 79.95 81.22 79.95 80.71 0.0M
2025-08-15 82.02 82.22 81.65 81.73 0.0M
2025-08-14 81.70 81.98 81.34 81.98 0.0M
2025-08-13 80.60 81.20 80.60 80.92 0.0M
2025-08-12 80.40 82.90 80.40 82.78 0.0M
2025-08-11 79.34 81.97 79.34 80.73 0.0M
2025-08-08 79.82 80.19 79.82 80.19 0.0M
2025-08-07 80.68 82.32 79.29 79.78 0.0M
2025-08-06 80.87 82.12 80.34 81.81 0.0M
2025-08-05 81.08 81.17 80.10 80.10 0.0M
2025-08-04 80.49 80.82 80.49 80.82 0.0M
2025-08-01 84.03 84.03 80.12 80.12 0.0M
2025-07-31 84.51 84.51 83.55 83.60 0.0M
2025-07-30 84.28 84.79 83.96 84.08 0.0M
2025-07-29 83.90 84.05 83.27 83.93 0.0M
2025-07-28 81.65 83.57 81.65 83.57 0.0M
2025-07-25 81.05 81.05 80.98 80.98 0.0M
2025-07-24 81.69 81.69 80.87 80.87 0.0M
2025-07-23 79.73 80.35 78.55 80.35 0.0M
2025-07-22 77.68 79.05 77.50 79.00 0.0M
2025-07-21 78.50 78.50 78.16 78.16 0.0M
2025-07-18 78.64 78.64 78.64 78.64 0.0M
2025-07-17 79.44 79.64 79.41 79.64 0.0M
2025-07-16 79.88 80.13 78.05 78.05 0.0M
2025-07-15 81.05 81.05 80.18 80.64 0.0M
2025-07-14 81.88 81.88 80.39 80.39 0.0M
2025-07-11 80.71 81.93 80.26 81.88 0.0M
2025-07-10 80.15 81.26 80.15 81.26 0.0M
2025-07-09 80.93 80.93 80.93 80.93 0.0M
2025-07-08 78.80 78.80 78.80 78.80 0.0M
2025-07-07 79.15 79.45 78.82 78.82 0.0M
2025-07-04 80.17 82.00 80.17 82.00 0.0M
2025-07-03 79.77 79.94 79.77 79.94 0.0M
2025-07-02 79.00 79.00 78.77 78.77 0.0M
2025-07-01 76.68 77.32 76.68 77.32 0.0M
2025-06-30 77.07 77.56 76.58 76.58 0.0M
2025-06-27 78.31 78.31 76.91 76.91 0.0M
2025-06-26 77.17 77.17 77.17 77.17 0.0M
2025-06-25 77.22 77.33 76.67 77.08 0.0M
2025-06-24 77.90 78.78 77.61 78.39 0.0M
2025-06-23 83.92 83.92 81.49 81.49 0.0M
2025-06-20 81.59 82.22 81.59 81.80 0.0M
2025-06-19 83.60 84.35 83.60 84.02 0.0M
2025-06-18 82.34 83.56 81.87 81.87 0.0M
2025-06-17 82.64 83.52 82.42 82.42 0.0M
2025-06-16 85.45 85.45 81.50 81.67 0.0M
2025-06-13 84.83 86.22 82.87 82.87 0.0M
2025-06-12 81.80 81.80 80.75 81.30 0.0M
2025-06-11 80.00 80.37 79.81 79.88 0.0M
2025-06-10 77.91 80.00 77.91 80.00 0.0M
2025-06-09 76.84 76.97 76.84 76.90 0.0M
2025-06-06 74.55 76.98 74.55 76.86 0.0M
2025-06-05 74.80 74.97 74.80 74.97 0.0M
2025-06-04 76.40 77.55 75.94 75.94 0.0M
2025-06-03 75.84 77.57 75.84 77.57 0.0M
2025-06-02 76.15 76.36 75.50 75.78 0.0M
2025-05-30 75.10 75.28 75.10 75.19 0.0M
2025-05-29 75.75 75.75 74.50 74.60 0.0M
2025-05-28 76.16 76.16 74.93 75.24 0.0M
2025-05-27 75.00 75.27 74.50 75.27 0.0M
2025-05-26 75.80 77.45 75.80 77.45 0.0M
2025-05-23 76.63 76.63 74.85 75.23 0.0M
2025-05-22 76.72 76.72 75.45 75.68 0.0M
2025-05-21 79.55 79.55 77.66 77.88 0.0M
2025-05-20 79.46 79.53 79.46 79.53 0.0M
2025-05-19 80.89 82.10 80.11 80.29 0.0M
2025-05-16 82.63 84.50 82.63 84.50 0.0M
2025-05-15 82.02 82.25 80.75 82.25 0.0M
2025-05-14 83.27 83.27 83.27 83.27 0.0M
2025-05-13 83.60 84.20 83.60 84.20 0.0M
2025-05-12 79.19 83.26 79.19 83.26 0.0M
2025-05-09 78.54 78.62 78.54 78.62 0.0M
2025-05-08 78.67 80.61 78.67 80.61 0.0M
2025-05-07 77.71 77.71 77.05 77.38 0.0M
2025-05-06 77.52 78.83 77.42 78.83 0.0M
2025-05-05 79.83 79.83 77.96 78.38 0.0M
2025-05-02 80.47 80.47 79.86 79.86 0.0M
2025-04-30 80.56 80.56 78.86 79.60 0.0M
2025-04-29 81.34 81.34 80.64 80.64 0.0M
2025-04-28 81.15 81.15 79.99 80.97 0.0M
2025-04-25 80.75 80.75 80.24 80.42 0.0M
2025-04-24 79.49 80.45 79.47 80.45 0.0M
2025-04-23 80.43 80.43 78.57 78.57 0.0M
2025-04-22 76.95 78.49 76.95 77.78 0.0M
2025-04-17 76.37 79.11 76.37 78.87 0.0M
2025-04-16 75.55 77.57 75.00 77.57 0.0M
2025-04-15 76.91 77.43 75.96 76.61 0.0M
2025-04-14 75.12 77.64 75.12 76.21 0.0M
2025-04-11 74.05 74.50 73.01 73.16 0.0M
2025-04-10 83.43 83.43 75.86 75.86 0.0M
2025-04-09 75.00 75.02 73.92 75.02 0.0M
2025-04-08 79.57 80.94 77.71 77.71 0.0M
2025-04-07 75.16 80.59 74.33 80.59 0.0M
2025-04-04 84.18 84.57 81.49 81.49 0.0M
2025-04-03 94.73 94.73 90.30 90.50 0.0M
2025-04-02 96.65 97.20 96.65 97.19 0.0M
2025-04-01 97.96 97.96 96.48 96.92 0.0M
2025-03-31 92.01 97.43 92.01 97.18 0.0M
2025-03-28 95.74 95.83 94.21 94.21 0.0M
2025-03-27 95.74 96.27 95.49 95.49 0.0M
2025-03-26 95.06 96.14 95.06 96.14 0.0M
2025-03-25 95.32 95.32 94.10 94.10 0.0M
2025-03-24 94.26 94.80 94.26 94.80 0.0M
2025-03-21 95.00 95.00 94.26 94.26 0.0M
2025-03-20 93.74 94.39 93.50 94.25 0.0M
2025-03-18 92.18 92.18 90.79 90.80 0.0M
2025-03-17 91.30 91.73 90.88 91.39 0.0M
2025-03-14 89.22 90.69 89.22 90.69 0.0M
2025-03-13 89.44 91.31 89.44 90.33 0.0M
2025-03-12 87.79 88.52 87.58 88.48 0.0M
2025-03-11 86.00 86.49 85.77 86.27 0.0M
2025-03-10 83.04 86.25 83.04 85.89 0.0M
2025-03-07 81.96 83.64 81.96 83.26 0.0M
2025-03-06 82.29 82.49 81.33 82.47 0.0M
2025-03-05 85.38 85.38 80.90 80.90 0.0M
2025-03-04 88.53 88.53 85.22 85.65 0.0M
2025-03-03 95.25 95.25 93.02 93.07 0.0M
2025-02-28 93.31 94.45 92.50 94.17 0.0M
2025-02-27 92.53 94.56 92.37 94.51 0.0M
2025-02-26 93.00 93.00 91.50 91.54 0.0M
2025-02-24 93.26 94.88 93.26 94.80 0.0M
2025-02-21 96.22 97.36 95.89 96.14 0.0M
2025-02-20 95.47 96.05 95.47 96.05 0.0M
2025-02-18 92.46 93.05 91.32 91.72 0.0M
2025-02-17 92.26 92.34 91.00 92.01 0.0M
2025-02-14 92.00 93.07 92.00 92.71 0.0M
2025-02-13 94.68 94.74 92.43 93.26 0.0M
2025-02-12 96.96 96.96 96.96 96.96 0.0M
2025-02-11 97.38 97.74 96.50 97.74 0.0M
2025-02-10 94.95 96.27 94.95 95.86 0.0M
2025-02-07 96.79 96.79 95.35 95.95 0.0M
2025-02-06 96.70 98.07 96.00 96.05 0.0M
2025-02-05 96.45 96.45 95.85 96.04 0.0M
2025-02-04 95.00 96.50 94.65 96.43 0.0M
2025-02-03 98.16 98.29 95.00 95.54 0.0M
2025-01-31 98.03 98.14 95.61 96.42 0.0M
2025-01-30 98.07 98.08 97.19 97.19 0.0M
2025-01-29 97.45 97.45 97.45 97.45 0.0M
2025-01-28 98.27 98.27 97.17 97.17 0.0M
2025-01-27 96.35 98.19 96.17 97.92 0.0M
2025-01-24 98.34 98.34 97.71 97.71 0.0M
2025-01-23 99.48 99.87 99.48 99.87 0.0M
2025-01-22 100.68 100.68 99.57 100.52 0.0M
2025-01-21 104.32 104.32 100.94 101.22 0.0M
2025-01-20 102.66 103.24 101.58 102.84 0.0M
2025-01-17 102.64 102.96 102.48 102.48 0.0M
2025-01-16 103.04 103.04 102.52 102.52 0.0M
2025-01-15 102.14 102.48 101.98 102.48 0.0M
2025-01-14 101.40 101.40 100.34 101.04 0.0M
2025-01-13 100.24 102.04 100.18 102.04 0.0M
2025-01-10 100.00 100.58 98.95 99.44 0.0M
2025-01-09 97.75 99.16 97.75 99.16 0.0M
2025-01-08 98.50 98.50 98.47 98.47 0.0M
2025-01-07 96.71 97.83 96.71 97.83 0.0M
2025-01-06 97.99 98.00 97.62 97.62 0.0M
2025-01-03 97.91 97.91 97.91 97.91 0.0M
2025-01-02 96.31 98.19 96.29 98.19 0.0M