ConocoPhillips

COP
🏛️ germany →
80.35
Last Update: 2025-10-03
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
2021-12-30 64.29 64.72 64.03 64.55 0.0M
2021-12-29 65.04 65.04 63.89 64.56 0.0M
2021-12-28 64.95 65.44 64.41 64.93 0.0M
2021-12-27 62.92 64.61 62.52 64.27 0.0M
2021-12-23 62.88 63.39 62.70 63.16 0.0M
2021-12-22 62.32 63.12 62.12 63.12 0.0M
2021-12-21 60.63 62.73 60.55 62.48 0.0M
2021-12-20 59.95 60.70 58.79 60.70 0.0M
2021-12-17 63.22 63.22 62.49 62.49 0.0M
2021-12-16 62.51 63.29 62.27 63.29 0.0M
2021-12-15 62.86 62.86 61.09 62.50 0.0M
2021-12-14 63.21 63.43 61.88 63.09 0.0M
2021-12-13 65.10 65.26 62.80 62.80 0.0M
2021-12-10 63.94 63.94 63.25 63.25 0.0M
2021-12-09 65.31 65.32 64.25 64.25 0.0M
2021-12-08 66.51 66.68 65.18 65.45 0.0M
2021-12-07 65.58 67.49 65.58 66.38 0.0M
2021-12-06 63.87 65.00 62.40 65.00 0.0M
2021-12-03 63.50 64.10 62.50 63.36 0.0M
2021-12-02 61.10 62.28 59.88 59.88 0.0M
2021-12-01 63.65 63.73 62.04 62.04 0.0M
2021-11-30 62.74 63.02 61.50 62.40 0.0M
2021-11-29 64.00 66.01 62.50 64.45 0.0M
2021-11-26 65.50 65.50 61.38 62.73 0.0M
2021-11-25 66.98 67.34 66.41 67.34 0.0M
2021-11-24 66.01 67.11 65.50 67.11 0.0M
2021-11-23 63.33 66.16 63.33 65.17 0.0M
2021-11-22 61.90 63.24 61.60 63.24 0.0M
2021-11-19 64.50 64.50 61.46 61.46 0.0M
2021-11-18 62.91 64.22 62.91 63.80 0.0M
2021-11-17 64.19 65.22 63.53 63.96 0.0M
2021-11-16 64.00 65.01 63.98 65.01 0.0M
2021-11-15 63.03 64.17 62.67 64.17 0.0M
2021-11-12 62.79 63.05 62.38 62.81 0.0M
2021-11-11 63.60 63.90 62.96 62.96 0.0M
2021-11-10 65.29 65.29 63.39 63.92 0.0M
2021-11-09 65.66 65.87 64.94 64.97 0.0M
2021-11-08 65.90 66.51 65.19 65.93 0.0M
2021-11-05 63.14 65.41 63.14 65.41 0.0M
2021-11-04 63.24 64.19 63.10 63.15 0.0M
2021-11-03 62.71 63.30 62.16 63.02 0.0M
2021-11-02 64.79 65.19 62.75 63.31 0.0M
2021-11-01 64.49 65.17 64.21 64.53 0.0M
2021-10-29 64.31 64.58 63.75 64.58 0.0M
2021-10-28 64.21 64.52 63.50 63.93 0.0M
2021-10-27 65.85 66.00 64.01 64.37 0.0M
2021-10-26 66.37 66.99 65.90 66.45 0.0M
2021-10-25 65.43 67.12 65.02 66.00 0.0M
2021-10-22 63.97 65.40 63.51 65.40 0.0M
2021-10-21 65.45 65.45 63.98 64.14 0.0M
2021-10-20 64.21 65.35 64.20 65.35 0.0M
2021-10-19 64.58 65.24 64.12 64.86 0.0M
2021-10-18 64.46 65.24 64.00 64.43 0.0M
2021-10-15 64.24 64.60 63.74 64.14 0.0M
2021-10-14 63.10 64.33 62.89 63.14 0.0M
2021-10-13 63.50 63.70 61.96 63.58 0.0M
2021-10-12 64.04 64.37 62.95 63.98 0.0M
2021-10-11 65.28 65.76 63.84 64.18 0.0M
2021-10-08 62.49 64.40 61.97 64.40 0.0M
2021-10-07 62.04 62.60 61.25 62.35 0.0M
2021-10-06 62.23 62.23 60.46 62.19 0.0M
2021-10-05 62.24 63.10 61.32 61.77 0.0M
2021-10-04 60.77 62.44 60.11 61.48 0.0M
2021-10-01 58.40 60.50 57.93 60.50 0.0M
2021-09-30 58.50 59.46 58.49 59.46 0.0M
2021-09-29 57.65 58.86 57.52 58.86 0.0M
2021-09-28 57.88 58.33 57.23 58.20 0.0M
2021-09-27 55.79 57.15 55.69 56.65 0.0M
2021-09-24 54.79 55.79 53.80 55.79 0.0M
2021-09-23 53.21 54.61 53.21 54.52 0.0M
2021-09-22 51.27 53.71 50.87 53.71 0.0M
2021-09-21 48.90 50.82 48.71 50.82 0.0M
2021-09-20 49.95 50.10 48.18 48.70 0.0M
2021-09-17 50.39 50.39 49.89 49.89 0.0M
2021-09-16 50.41 50.81 50.06 50.81 0.0M
2021-09-15 48.63 50.30 48.61 50.30 0.0M
2021-09-14 48.64 49.17 48.38 48.52 0.0M
2021-09-13 47.44 48.72 47.44 48.72 0.0M
2021-09-10 47.50 47.55 47.05 47.14 0.0M
2021-09-09 46.66 46.69 46.38 46.38 0.0M
2021-09-08 47.30 47.56 47.05 47.05 0.0M
2021-09-07 47.22 47.35 46.83 47.35 0.0M
2021-09-06 47.57 47.57 47.13 47.47 0.0M
2021-09-03 48.03 48.03 47.54 47.54 0.0M
2021-09-02 46.26 48.05 46.26 47.48 0.0M
2021-09-01 47.53 47.53 46.37 46.37 0.0M
2021-08-31 47.18 47.40 47.00 47.39 0.0M
2021-08-30 48.09 48.09 47.56 48.09 0.0M
2021-08-27 46.99 47.97 46.99 47.97 0.0M
2021-08-26 47.07 47.07 47.07 47.07 0.0M
2021-08-25 47.28 47.74 47.28 47.74 0.0M
2021-08-24 47.00 47.25 46.80 46.80 0.0M
2021-08-23 45.57 46.88 45.55 46.77 0.0M
2021-08-20 44.62 45.16 44.62 45.15 0.0M
2021-08-19 45.27 45.34 44.01 44.50 0.0M
2021-08-18 47.06 47.06 46.00 46.00 0.0M
2021-08-17 46.65 46.65 46.14 46.40 0.0M
2021-08-16 47.48 47.48 46.43 46.90 0.0M
2021-08-13 48.58 48.58 48.00 48.00 0.0M
2021-08-12 48.63 48.91 48.38 48.38 0.0M
2021-08-11 48.00 48.00 47.69 47.69 0.0M
2021-08-10 47.37 48.21 47.20 48.21 0.0M
2021-08-09 46.92 47.18 46.92 47.18 0.0M
2021-08-06 47.65 48.45 47.65 48.29 0.0M
2021-08-05 46.26 47.77 46.26 47.57 0.0M
2021-08-04 47.50 47.50 46.42 46.42 0.0M
2021-08-03 46.72 47.68 46.72 47.44 0.0M
2021-08-02 46.90 47.44 46.74 47.44 0.0M
2021-07-30 47.97 47.97 46.98 46.98 0.0M
2021-07-29 48.57 48.57 48.00 48.29 0.0M
2021-07-28 47.33 47.37 47.31 47.37 0.0M
2021-07-27 48.30 48.30 47.53 47.53 0.0M
2021-07-26 46.39 47.00 46.34 47.00 0.0M
2021-07-23 48.37 48.37 46.64 46.64 0.0M
2021-07-22 48.24 48.90 47.62 48.43 0.0M
2021-07-21 46.61 47.61 46.61 47.61 0.0M
2021-07-20 45.97 46.91 45.36 46.37 0.0M
2021-07-19 46.25 46.25 44.81 45.17 0.0M
2021-07-16 48.02 48.55 46.81 46.81 0.0M
2021-07-15 48.40 48.80 48.11 48.80 0.0M
2021-07-14 50.23 50.51 49.15 49.25 0.0M
2021-07-13 50.64 50.86 50.64 50.72 0.0M
2021-07-12 50.61 50.68 50.05 50.33 0.0M
2021-07-09 49.99 50.99 49.91 50.82 0.0M
2021-07-08 49.86 50.21 48.62 50.10 0.0M
2021-07-07 51.36 51.82 49.67 50.07 0.0M
2021-07-06 53.04 53.82 51.64 51.64 0.0M
2021-07-05 52.73 53.12 52.67 53.09 0.0M
2021-07-02 53.43 53.72 52.43 53.09 0.0M
2021-07-01 51.72 53.56 51.72 53.23 0.0M
2021-06-30 49.82 51.15 49.80 50.92 0.0M
2021-06-29 50.59 50.59 49.65 49.65 0.0M
2021-06-28 51.14 51.55 49.98 49.98 0.0M
2021-06-25 51.81 52.01 51.12 51.12 0.0M
2021-06-24 51.00 51.00 50.49 50.98 0.0M
2021-06-23 51.54 51.60 51.54 51.60 0.0M
2021-06-22 50.68 51.05 50.68 51.05 0.0M
2021-06-21 48.32 50.80 47.50 50.52 0.0M
2021-06-18 49.19 49.26 48.79 48.79 0.0M
2021-06-17 51.35 51.35 49.68 49.70 0.0M
2021-06-16 50.37 51.00 50.00 51.00 0.0M
2021-06-15 49.99 50.64 49.55 50.33 0.0M
2021-06-14 50.09 50.23 49.31 49.60 0.0M
2021-06-11 49.28 49.79 49.28 49.59 0.0M
2021-06-10 48.72 50.18 48.72 49.47 0.0M
2021-06-09 49.58 49.87 49.05 49.45 0.0M
2021-06-08 48.86 49.67 48.50 49.67 0.0M
2021-06-07 49.36 49.50 48.94 48.94 0.0M
2021-06-04 49.42 49.45 48.44 49.20 0.0M
2021-06-03 48.38 49.37 48.20 49.07 0.0M
2021-06-02 47.89 48.57 47.70 48.57 0.0M
2021-06-01 45.44 47.36 45.30 47.36 0.0M
2021-05-31 45.53 45.89 45.53 45.53 0.0M
2021-05-28 45.41 46.32 45.41 46.32 0.0M
2021-05-27 45.15 45.61 44.75 45.53 0.0M
2021-05-26 44.78 45.12 44.76 45.12 0.0M
2021-05-25 46.05 46.05 44.80 44.80 0.0M
2021-05-24 45.96 46.02 45.39 45.39 0.0M
2021-05-21 45.51 46.26 45.42 45.87 0.0M
2021-05-20 45.60 45.60 44.89 45.12 0.0M
2021-05-19 46.23 46.27 44.96 45.35 0.0M
2021-05-18 47.98 48.00 46.94 46.94 0.0M
2021-05-17 46.78 46.88 46.78 46.83 0.0M
2021-05-14 45.27 46.21 45.02 46.21 0.0M
2021-05-13 45.10 45.81 44.76 44.88 0.0M
2021-05-12 45.75 47.60 45.75 47.08 0.0M
2021-05-11 46.53 46.63 45.29 45.65 0.0M
2021-05-10 47.15 47.83 47.15 47.57 0.0M
2021-05-07 46.52 46.83 45.25 46.41 0.0M
2021-05-06 46.62 46.62 44.52 45.64 0.0M
2021-05-05 44.23 46.25 44.23 46.25 0.0M
2021-05-04 44.01 44.90 42.86 43.68 0.0M
2021-05-03 42.54 43.56 42.51 43.55 0.0M
2021-04-30 43.82 43.82 42.89 42.89 0.0M
2021-04-29 44.26 44.50 43.80 44.00 0.0M
2021-04-28 42.07 44.00 42.07 43.70 0.0M
2021-04-27 41.76 42.13 41.73 42.13 0.0M
2021-04-26 40.90 42.06 40.55 41.52 0.0M
2021-04-23 41.51 41.51 40.87 40.87 0.0M
2021-04-22 41.77 41.98 41.02 41.40 0.0M
2021-04-21 40.28 41.67 40.01 41.39 0.0M
2021-04-20 42.26 42.27 40.33 40.55 0.0M
2021-04-19 42.60 42.60 42.32 42.32 0.0M
2021-04-16 43.77 43.96 42.69 43.08 0.0M
2021-04-15 44.28 44.33 44.24 44.33 0.0M
2021-04-14 42.56 44.56 42.56 44.56 0.0M
2021-04-13 42.75 42.79 42.24 42.64 0.0M
2021-04-12 43.17 43.59 42.73 42.80 0.0M
2021-04-09 43.28 43.64 42.85 42.87 0.0M
2021-04-08 43.82 43.82 43.01 43.01 0.0M
2021-04-07 44.21 44.69 43.82 43.82 0.0M
2021-04-06 44.50 45.50 44.26 44.35 0.0M
2021-04-01 45.52 45.89 45.00 45.38 0.0M
2021-03-31 45.64 45.64 45.00 45.35 0.0M
2021-03-30 45.54 46.16 45.32 46.16 0.0M
2021-03-29 45.92 46.98 45.54 46.02 0.0M
2021-03-26 46.23 46.68 46.20 46.20 0.0M
2021-03-25 44.80 45.53 44.21 45.53 0.0M
2021-03-24 44.34 45.65 44.34 44.98 0.0M
2021-03-23 43.87 44.30 42.36 43.50 0.0M
2021-03-22 44.28 44.35 43.67 44.09 0.0M
2021-03-19 45.06 45.36 44.56 45.00 0.0M
2021-03-18 47.15 48.19 44.62 45.07 0.0M
2021-03-17 47.57 47.65 46.69 47.65 0.0M
2021-03-16 48.23 48.77 47.06 47.33 0.0M
2021-03-15 49.67 50.18 47.99 48.93 0.0M
2021-03-12 49.94 50.54 49.47 49.47 0.0M
2021-03-11 49.74 50.94 49.63 50.23 0.0M
2021-03-10 48.61 49.67 48.61 49.67 0.0M
2021-03-09 49.26 50.13 48.63 49.25 0.0M
2021-03-08 49.70 50.20 49.03 50.17 0.0M
2021-03-05 46.99 49.69 46.90 49.05 0.0M
2021-03-04 44.52 47.17 44.24 46.09 0.0M
2021-03-03 43.59 45.23 43.54 44.65 0.0M
2021-03-02 43.77 44.13 43.54 44.05 0.0M
2021-03-01 43.72 44.52 43.48 43.95 0.0M
2021-02-26 43.02 43.59 41.91 43.56 0.0M
2021-02-25 45.00 45.64 43.00 43.00 0.0M
2021-02-24 42.71 44.88 42.46 44.78 0.0M
2021-02-23 42.13 43.06 41.15 42.97 0.0M
2021-02-22 40.04 42.49 39.49 41.78 0.0M
2021-02-19 39.08 39.92 37.00 39.92 0.0M
2021-02-18 40.98 41.26 39.77 40.02 0.0M
2021-02-17 40.80 40.93 40.10 40.68 0.0M
2021-02-16 39.02 40.62 39.02 40.60 0.0M
2021-02-15 38.79 39.37 38.79 39.09 0.0M
2021-02-12 37.99 38.81 37.99 38.75 0.0M
2021-02-11 38.55 38.55 37.58 37.98 0.0M
2021-02-10 38.43 39.51 38.43 38.89 0.0M
2021-02-09 38.87 38.99 38.00 38.98 0.0M
2021-02-08 36.89 39.00 36.88 39.00 0.0M
2021-02-05 37.06 37.41 36.75 36.79 0.0M
2021-02-04 36.37 36.60 35.99 36.60 0.0M
2021-02-03 34.55 36.17 34.32 36.00 0.0M
2021-02-02 33.76 35.09 33.76 34.07 0.0M
2021-02-01 32.97 33.82 32.96 33.80 0.0M
2021-01-29 33.97 33.97 33.18 33.18 0.0M
2021-01-28 33.65 33.93 33.08 33.93 0.0M
2021-01-27 34.78 34.90 33.44 33.69 0.0M
2021-01-26 34.88 35.37 34.54 34.54 0.0M
2021-01-25 35.37 35.59 34.10 34.10 0.0M
2021-01-22 35.36 35.36 34.25 34.87 0.0M
2021-01-21 37.20 37.43 35.37 35.64 0.0M
2021-01-20 37.92 38.79 37.65 37.65 0.0M
2021-01-19 37.44 37.88 37.39 37.88 0.0M
2021-01-18 37.17 37.46 37.01 37.01 0.0M
2021-01-15 39.33 39.33 37.27 37.27 0.0M
2021-01-14 38.64 39.60 38.10 39.44 0.0M
2021-01-13 39.21 39.21 38.36 38.46 0.0M
2021-01-12 37.75 38.85 37.63 38.85 0.0M
2021-01-11 36.37 37.34 36.00 37.26 0.0M
2021-01-08 36.77 36.93 36.40 36.79 0.0M
2021-01-07 35.84 36.47 35.61 36.45 0.0M
2021-01-06 34.26 35.63 34.26 35.63 0.0M
2021-01-05 32.20 34.83 32.20 34.26 0.0M
2021-01-04 32.24 33.00 32.07 32.27 0.0M