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
2022-12-30 109.98 110.00 108.30 109.00 0.0M
2022-12-29 107.10 109.14 106.42 109.02 0.0M
2022-12-28 110.66 110.94 108.26 108.72 0.0M
2022-12-27 110.30 111.74 110.18 111.06 0.0M
2022-12-23 107.18 110.38 107.00 110.38 0.0M
2022-12-22 109.40 111.24 104.84 106.50 0.0M
2022-12-21 106.58 110.06 106.28 109.38 0.0M
2022-12-20 104.38 107.10 102.32 107.10 0.0M
2022-12-19 104.10 106.00 103.46 103.82 0.0M
2022-12-16 105.70 105.70 102.52 103.66 0.0M
2022-12-15 105.06 106.58 104.00 105.72 0.0M
2022-12-14 106.26 108.64 105.44 106.26 0.0M
2022-12-13 106.70 108.30 106.10 107.08 0.0M
2022-12-12 104.54 106.48 102.50 105.96 0.0M
2022-12-09 106.64 108.00 104.36 104.46 0.0M
2022-12-08 109.06 112.10 106.14 106.14 0.0M
2022-12-07 110.44 111.10 108.96 109.36 0.0M
2022-12-06 114.90 115.06 109.52 109.70 0.0M
2022-12-05 115.40 118.00 113.50 113.64 0.0M
2022-12-02 115.50 118.18 115.50 116.34 0.0M
2022-12-01 118.14 119.56 116.68 116.68 0.0M
2022-11-30 120.74 122.00 118.90 119.20 0.0M
2022-11-29 121.90 125.20 120.02 120.74 0.0M
2022-11-28 119.54 120.18 116.66 119.64 0.0M
2022-11-25 121.98 123.52 120.60 123.26 0.0M
2022-11-24 121.26 122.00 120.80 122.00 0.0M
2022-11-23 124.76 127.20 121.36 122.86 0.0M
2022-11-22 124.90 126.82 121.90 126.64 0.0M
2022-11-21 125.30 125.80 118.78 122.10 0.0M
2022-11-18 126.20 126.94 122.14 124.06 0.0M
2022-11-17 123.74 126.54 123.16 126.54 0.0M
2022-11-16 128.00 129.52 124.68 125.32 0.0M
2022-11-15 129.66 129.66 128.14 128.52 0.0M
2022-11-14 129.56 131.22 128.84 131.00 0.0M
2022-11-11 129.14 129.90 127.30 129.90 0.0M
2022-11-10 126.30 127.42 124.44 124.88 0.0M
2022-11-09 133.84 133.84 125.02 125.02 0.0M
2022-11-08 134.70 136.50 132.22 132.96 0.0M
2022-11-07 132.68 136.52 131.62 134.76 0.0M
2022-11-04 139.02 140.04 131.24 132.90 0.0M
2022-11-03 129.22 139.70 128.00 136.68 0.0M
2022-11-02 129.56 130.60 127.48 128.46 0.0M
2022-11-01 129.00 130.26 128.02 129.82 0.0M
2022-10-31 127.32 131.32 125.84 129.40 0.0M
2022-10-28 126.06 129.20 125.48 126.44 0.0M
2022-10-27 126.12 129.44 126.12 128.00 0.0M
2022-10-26 124.24 126.94 123.84 125.92 0.0M
2022-10-25 127.10 127.28 123.42 123.50 0.0M
2022-10-24 125.82 128.00 124.10 126.86 0.0M
2022-10-21 124.64 126.60 123.46 126.44 0.0M
2022-10-20 125.78 126.86 124.30 125.48 0.0M
2022-10-19 120.54 123.86 119.94 123.86 0.0M
2022-10-18 121.76 121.76 118.60 119.10 0.0M
2022-10-17 122.08 123.28 120.74 121.14 0.0M
2022-10-14 125.98 127.70 120.68 122.06 0.0M
2022-10-13 119.88 126.00 118.76 125.50 0.0M
2022-10-12 119.52 120.64 119.34 120.64 0.0M
2022-10-11 119.18 120.62 116.94 120.62 0.0M
2022-10-10 121.92 122.54 119.08 119.78 0.0M
2022-10-07 119.92 123.84 119.72 121.68 0.0M
2022-10-06 117.06 120.74 115.00 119.78 0.0M
2022-10-05 116.36 118.70 114.98 117.60 0.0M
2022-10-04 112.40 115.64 112.40 115.64 0.0M
2022-10-03 106.24 110.94 106.24 110.94 0.0M
2022-09-30 106.18 106.44 104.20 105.24 0.0M
2022-09-29 105.42 106.30 102.88 105.46 0.0M
2022-09-28 103.00 104.90 100.52 103.90 0.0M
2022-09-27 103.94 106.00 103.52 103.52 0.0M
2022-09-26 103.42 106.18 101.94 104.16 0.0M
2022-09-23 111.68 113.00 103.20 103.20 0.0M
2022-09-22 113.42 114.60 112.28 113.76 0.0M
2022-09-21 114.78 115.26 114.22 114.84 0.0M
2022-09-20 111.98 113.20 110.62 112.64 0.0M
2022-09-19 112.88 112.88 109.92 112.06 0.0M
2022-09-16 115.38 116.14 112.26 113.16 0.0M
2022-09-15 118.18 118.58 114.94 115.04 0.0M
2022-09-14 111.78 118.06 111.78 117.68 0.0M
2022-09-13 113.00 114.00 112.76 114.00 0.0M
2022-09-12 110.42 113.54 109.00 113.08 0.0M
2022-09-09 108.36 111.30 108.22 111.00 0.0M
2022-09-08 107.26 107.96 106.14 107.60 0.0M
2022-09-07 109.12 110.92 105.66 107.12 0.0M
2022-09-06 113.24 113.38 109.00 109.50 0.0M
2022-09-05 111.28 114.50 111.28 114.50 0.0M
2022-09-02 109.02 111.54 109.02 111.32 0.0M
2022-09-01 108.76 108.94 106.80 107.68 0.0M
2022-08-31 110.18 111.30 107.00 109.84 0.0M
2022-08-30 113.12 114.00 108.80 109.32 0.0M
2022-08-29 113.34 115.34 111.34 114.80 0.0M
2022-08-26 112.42 113.78 112.00 112.76 0.0M
2022-08-25 110.86 112.30 110.34 111.10 0.0M
2022-08-24 108.86 110.92 108.48 109.70 0.0M
2022-08-23 106.50 110.48 106.42 108.94 0.0M
2022-08-22 106.00 107.00 103.26 106.16 0.0M
2022-08-19 103.20 105.00 102.20 104.78 0.0M
2022-08-18 99.49 104.18 99.49 103.84 0.0M
2022-08-17 98.88 100.28 97.76 99.47 0.0M
2022-08-16 99.38 101.00 97.56 97.95 0.0M
2022-08-15 99.64 99.67 95.91 99.36 0.0M
2022-08-12 97.34 100.00 97.00 99.33 0.0M
2022-08-11 93.28 97.58 92.94 97.53 0.0M
2022-08-10 92.86 92.94 91.50 91.59 0.0M
2022-08-09 90.36 94.88 90.27 93.52 0.0M
2022-08-08 91.84 92.45 90.99 92.06 0.0M
2022-08-05 88.41 91.75 86.84 91.47 0.0M
2022-08-04 90.56 93.24 87.56 87.56 0.0M
2022-08-03 92.95 94.79 89.05 90.32 0.0M
2022-08-02 91.01 93.53 91.01 92.97 0.0M
2022-08-01 95.24 95.78 91.69 92.76 0.0M
2022-07-29 92.00 95.88 92.00 94.87 0.0M
2022-07-28 91.21 93.15 91.21 92.75 0.0M
2022-07-27 90.51 91.50 90.24 91.08 0.0M
2022-07-26 89.69 92.69 88.94 88.94 0.0M
2022-07-25 86.26 89.79 85.76 89.79 0.0M
2022-07-22 87.59 87.60 85.65 85.65 0.0M
2022-07-21 88.60 88.90 86.02 86.54 0.0M
2022-07-20 85.93 88.02 85.42 87.85 0.0M
2022-07-19 83.70 86.19 83.10 86.02 0.0M
2022-07-18 83.04 85.04 82.88 84.48 0.0M
2022-07-15 80.73 83.09 80.73 81.75 0.0M
2022-07-14 82.22 82.22 78.51 80.24 0.0M
2022-07-13 83.34 84.36 82.64 83.46 0.0M
2022-07-12 84.35 84.35 81.90 83.41 0.0M
2022-07-11 84.78 85.20 83.46 84.95 0.0M
2022-07-08 85.43 86.64 83.27 83.65 0.0M
2022-07-07 81.52 85.47 81.52 84.76 0.0M
2022-07-06 82.92 83.36 79.22 81.54 0.0M
2022-07-05 89.09 90.39 81.18 81.74 0.0M
2022-07-04 87.41 89.50 87.19 89.50 0.0M
2022-07-01 84.93 88.16 84.93 87.02 0.0M
2022-06-30 87.66 87.66 84.70 85.03 0.0M
2022-06-29 90.32 92.24 88.32 88.54 0.0M
2022-06-28 88.08 91.68 87.41 89.89 0.0M
2022-06-27 85.73 88.41 85.03 87.65 0.0M
2022-06-24 83.92 87.16 83.30 86.85 0.0M
2022-06-23 86.87 89.54 83.50 83.50 0.0M
2022-06-22 92.04 92.21 86.68 88.28 0.0M
2022-06-21 90.01 94.92 89.61 94.48 0.0M
2022-06-20 88.48 90.77 88.41 90.77 0.0M
2022-06-17 96.77 98.57 88.81 88.84 0.0M
2022-06-16 104.92 105.50 95.65 96.49 0.0M
2022-06-15 107.56 107.86 103.56 104.92 0.0M
2022-06-14 107.36 112.00 106.58 106.58 0.0M
2022-06-13 109.80 109.80 104.04 106.52 0.0M
2022-06-10 111.80 113.18 109.80 111.66 0.0M
2022-06-09 113.76 114.54 111.46 111.46 0.0M
2022-06-08 115.88 116.00 113.64 114.30 0.0M
2022-06-07 110.42 114.24 109.60 114.10 0.0M
2022-06-06 110.98 111.94 109.34 110.00 0.0M
2022-06-03 107.34 110.48 105.46 110.36 0.0M
2022-06-02 107.96 108.24 105.80 107.20 0.0M
2022-06-01 105.12 109.66 104.68 109.26 0.0M
2022-05-31 110.50 110.50 103.60 103.60 0.0M
2022-05-30 108.02 111.94 106.72 108.50 0.0M
2022-05-27 104.78 107.04 104.74 106.08 0.0M
2022-05-26 104.62 106.84 104.24 105.56 0.0M
2022-05-25 102.22 104.42 102.22 104.42 0.0M
2022-05-24 100.96 101.86 99.93 101.40 0.0M
2022-05-23 99.89 102.34 99.49 102.34 0.0M
2022-05-20 99.17 101.60 97.31 97.39 0.0M
2022-05-19 100.40 100.40 96.00 100.16 0.0M
2022-05-18 102.74 103.38 97.92 98.89 0.0M
2022-05-17 101.18 102.92 100.16 100.72 0.0M
2022-05-16 98.57 102.66 97.86 100.70 0.0M
2022-05-13 96.02 99.68 96.02 98.85 0.0M
2022-05-12 93.28 95.36 92.79 94.96 0.0M
2022-05-11 94.80 97.44 93.54 95.22 0.0M
2022-05-10 92.14 95.62 91.42 92.77 0.0M
2022-05-09 102.02 102.44 91.60 91.84 0.0M
2022-05-06 98.05 101.44 97.28 101.44 0.0M
2022-05-05 98.74 100.36 95.56 98.08 0.0M
2022-05-04 95.81 97.25 93.99 97.25 0.0M
2022-05-03 89.88 94.23 89.88 94.03 0.0M
2022-05-02 91.00 91.20 88.46 88.46 0.0M
2022-04-29 92.99 93.59 89.85 89.85 0.0M
2022-04-28 88.33 93.00 86.95 92.75 0.0M
2022-04-27 86.43 88.34 84.45 88.03 0.0M
2022-04-26 85.87 88.05 84.99 86.22 0.0M
2022-04-25 86.81 87.80 83.23 84.98 0.0M
2022-04-22 90.71 91.36 89.00 89.47 0.0M
2022-04-21 95.62 95.62 90.62 90.62 0.0M
2022-04-20 93.58 95.00 93.12 94.98 0.0M
2022-04-19 93.20 95.92 93.20 93.97 0.0M
2022-04-14 92.00 93.89 91.40 93.89 0.0M
2022-04-13 92.56 94.18 91.79 92.14 0.0M
2022-04-12 90.85 93.65 90.85 91.84 0.0M
2022-04-11 94.55 94.55 90.31 90.34 0.0M
2022-04-08 92.07 95.05 91.80 94.93 0.0M
2022-04-07 90.21 91.80 88.70 91.80 0.0M
2022-04-06 92.04 92.07 89.60 89.86 0.0M
2022-04-05 92.70 92.70 90.58 90.75 0.0M
2022-04-04 91.69 93.99 90.80 91.49 0.0M
2022-04-01 89.29 91.60 88.92 91.29 0.0M
2022-03-31 86.50 92.54 85.50 91.00 0.0M
2022-03-30 91.40 92.21 90.33 90.52 0.0M
2022-03-29 95.93 96.31 88.82 90.88 0.0M
2022-03-28 99.50 99.50 94.10 94.21 0.0M
2022-03-25 94.50 98.22 93.42 98.22 0.0M
2022-03-24 94.81 96.29 94.30 95.00 0.0M
2022-03-23 93.49 95.83 92.11 95.02 0.0M
2022-03-22 93.59 93.87 91.30 92.61 0.0M
2022-03-21 91.01 94.11 91.01 93.69 0.0M
2022-03-18 88.00 90.40 88.00 90.20 0.0M
2022-03-17 86.60 89.01 86.00 89.01 0.0M
2022-03-16 88.53 88.53 85.60 85.72 0.0M
2022-03-15 86.00 87.34 83.00 87.34 0.0M
2022-03-14 89.00 89.99 85.93 88.71 0.0M
2022-03-11 91.72 92.82 88.54 90.13 0.0M
2022-03-10 86.23 90.70 86.23 90.42 0.0M
2022-03-09 91.47 91.47 84.69 86.87 0.0M
2022-03-08 93.99 96.12 87.63 91.76 0.0M
2022-03-07 95.00 97.99 91.44 93.00 0.0M
2022-03-04 88.98 91.55 87.00 91.50 0.0M
2022-03-03 90.00 90.50 86.50 87.83 0.0M
2022-03-02 89.99 90.69 88.00 88.20 0.0M
2022-03-01 84.00 88.56 84.00 86.54 0.0M
2022-02-28 84.00 84.63 80.98 84.42 0.0M
2022-02-25 79.09 80.40 77.22 80.05 0.0M
2022-02-24 80.99 83.00 76.21 78.04 0.0M
2022-02-23 77.49 78.79 77.37 78.24 0.0M
2022-02-22 80.30 82.07 76.53 77.60 0.0M
2022-02-21 77.00 80.30 74.01 79.00 0.0M
2022-02-18 79.72 80.03 78.19 78.91 0.0M
2022-02-17 81.01 81.01 79.18 80.50 0.0M
2022-02-16 79.11 80.60 79.10 80.10 0.0M
2022-02-15 80.59 81.50 77.27 79.14 0.0M
2022-02-14 84.00 84.50 79.64 80.93 0.0M
2022-02-11 80.64 82.69 80.37 82.69 0.0M
2022-02-10 81.12 82.41 80.03 80.47 0.0M
2022-02-09 80.00 82.00 79.71 80.92 0.0M
2022-02-08 81.67 82.00 79.42 79.50 0.0M
2022-02-07 79.99 81.71 79.62 81.59 0.0M
2022-02-04 79.70 82.58 79.35 80.84 0.0M
2022-02-03 81.44 82.03 78.51 79.76 0.0M
2022-02-02 81.36 81.66 79.52 81.64 0.0M
2022-02-01 78.15 81.51 77.67 81.25 0.0M
2022-01-31 80.81 80.81 77.98 79.10 0.0M
2022-01-28 81.08 81.09 79.15 79.61 0.0M
2022-01-27 77.27 80.35 76.90 80.35 0.0M
2022-01-26 77.55 79.30 77.14 78.30 0.0M
2022-01-25 73.21 76.83 71.50 76.80 0.0M
2022-01-24 73.29 73.61 69.88 71.19 0.0M
2022-01-21 74.89 75.39 72.44 72.67 0.0M
2022-01-20 77.01 77.84 74.39 76.97 0.0M
2022-01-19 76.99 78.11 76.00 76.93 0.0M
2022-01-18 76.76 78.04 75.69 77.70 0.0M
2022-01-17 76.60 77.40 76.23 76.31 0.0M
2022-01-14 73.35 75.51 72.73 75.51 0.0M
2022-01-13 73.07 73.90 72.69 73.63 0.0M
2022-01-12 73.69 74.27 73.14 73.55 0.0M
2022-01-11 72.11 73.61 71.25 73.61 0.0M
2022-01-10 70.85 71.73 70.29 71.65 0.0M
2022-01-07 69.27 71.13 69.19 71.13 0.0M
2022-01-06 67.04 69.80 67.04 69.80 0.0M
2022-01-05 68.04 68.75 67.43 67.43 0.0M
2022-01-04 66.17 68.10 66.00 68.06 0.0M
2022-01-03 63.17 65.20 62.63 65.20 0.0M