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
2023-12-29 105.40 105.98 105.00 105.98 0.0M
2023-12-28 107.10 107.10 105.30 105.80 0.0M
2023-12-27 107.78 108.00 106.58 106.58 0.0M
2023-12-22 106.84 107.60 106.20 107.60 0.0M
2023-12-21 107.14 107.36 105.00 105.22 0.0M
2023-12-20 106.06 108.30 105.70 108.28 0.0M
2023-12-19 104.96 105.12 104.50 104.74 0.0M
2023-12-18 105.12 106.90 104.40 105.36 0.0M
2023-12-15 104.60 105.76 104.60 105.40 0.0M
2023-12-14 102.74 104.88 102.74 104.80 0.0M
2023-12-13 102.14 103.38 102.10 103.00 0.0M
2023-12-12 104.26 104.30 102.20 102.90 0.0M
2023-12-11 104.80 104.80 103.00 104.42 0.0M
2023-12-08 103.84 104.28 103.52 103.72 0.0M
2023-12-07 103.34 104.10 102.78 102.78 0.0M
2023-12-06 105.02 105.30 101.84 101.84 0.0M
2023-12-05 106.24 106.36 105.50 105.80 0.0M
2023-12-04 104.90 106.28 104.70 105.58 0.0M
2023-12-01 106.68 107.66 106.32 106.48 0.0M
2023-11-30 104.52 106.58 104.50 105.40 0.0M
2023-11-29 104.70 105.56 104.26 104.26 0.0M
2023-11-28 104.64 105.50 104.64 104.72 0.0M
2023-11-27 105.50 105.50 104.06 104.06 0.0M
2023-11-24 104.98 106.00 104.48 106.00 0.0M
2023-11-23 104.40 105.06 103.20 104.56 0.0M
2023-11-22 105.42 105.80 103.00 104.98 0.0M
2023-11-21 104.88 105.40 104.50 105.30 0.0M
2023-11-20 106.18 106.68 105.12 106.22 0.0M
2023-11-17 103.28 105.12 102.78 105.12 0.0M
2023-11-16 105.50 105.80 101.56 103.28 0.0M
2023-11-15 106.58 107.24 106.16 106.30 0.0M
2023-11-14 107.88 108.00 106.26 106.26 0.0M
2023-11-13 106.80 108.46 106.50 108.08 0.0M
2023-11-10 107.36 108.48 106.50 108.06 0.0M
2023-11-09 107.10 109.00 107.00 107.16 0.0M
2023-11-08 107.66 108.04 107.24 107.44 0.0M
2023-11-07 110.36 110.36 107.02 107.40 0.0M
2023-11-06 111.94 112.62 110.62 110.62 0.0M
2023-11-03 111.88 111.88 111.20 111.68 0.0M
2023-11-02 110.30 115.00 110.08 114.94 0.0M
2023-11-01 112.68 113.98 111.00 111.12 0.0M
2023-10-31 111.02 111.54 111.02 111.24 0.0M
2023-10-30 110.96 111.76 110.10 110.82 0.0M
2023-10-27 113.24 114.00 110.30 110.92 0.0M
2023-10-26 113.78 114.28 111.82 111.92 0.0M
2023-10-25 112.98 113.76 112.64 113.40 0.0M
2023-10-24 113.68 114.62 113.32 113.72 0.0M
2023-10-23 116.34 116.96 113.52 113.54 0.0M
2023-10-20 119.22 119.52 117.00 117.48 0.0M
2023-10-19 120.34 120.34 118.30 119.60 0.0M
2023-10-18 119.58 120.82 119.10 119.76 0.0M
2023-10-17 118.80 119.60 118.74 118.96 0.0M
2023-10-16 118.56 119.76 118.00 118.90 0.0M
2023-10-13 115.08 119.36 115.08 118.94 0.0M
2023-10-12 112.12 115.06 112.12 115.04 0.0M
2023-10-11 114.06 114.42 112.02 112.44 0.0M
2023-10-10 115.12 115.52 113.58 114.20 0.0M
2023-10-09 111.86 115.12 111.00 115.08 0.0M
2023-10-06 107.40 109.52 107.10 109.52 0.0M
2023-10-05 107.80 108.38 105.82 107.56 0.0M
2023-10-04 111.64 111.64 106.54 107.06 0.0M
2023-10-03 111.28 112.00 111.10 111.54 0.0M
2023-10-02 113.24 114.38 110.84 111.10 0.0M
2023-09-29 116.08 116.44 114.00 114.48 0.0M
2023-09-28 118.08 118.08 116.44 116.44 0.0M
2023-09-27 114.26 117.64 113.60 117.50 0.0M
2023-09-26 113.14 113.98 112.78 113.68 0.0M
2023-09-25 112.20 114.24 111.92 114.24 0.0M
2023-09-22 112.00 113.04 112.00 112.00 0.0M
2023-09-21 113.48 114.60 111.56 111.56 0.0M
2023-09-20 114.40 115.08 113.90 114.52 0.0M
2023-09-19 117.16 117.92 114.78 114.78 0.0M
2023-09-18 115.96 117.36 115.74 116.66 0.0M
2023-09-15 117.54 117.68 115.74 115.96 0.0M
2023-09-14 113.90 117.24 113.90 116.90 0.0M
2023-09-13 114.92 115.30 113.88 113.88 0.0M
2023-09-12 112.46 114.82 112.16 114.82 0.0M
2023-09-11 113.90 115.04 111.74 111.74 0.0M
2023-09-08 113.14 115.62 113.00 115.42 0.0M
2023-09-07 114.12 115.50 113.66 113.98 0.0M
2023-09-06 114.10 114.80 113.68 114.12 0.0M
2023-09-05 113.12 116.06 113.12 114.88 0.0M
2023-09-04 113.20 113.56 112.56 113.50 0.0M
2023-09-01 110.14 113.66 110.14 113.40 0.0M
2023-08-31 109.00 110.00 108.98 110.00 0.0M
2023-08-30 108.32 108.86 108.32 108.74 0.0M
2023-08-29 108.74 109.44 108.24 108.24 0.0M
2023-08-28 107.42 109.50 107.42 108.52 0.0M
2023-08-25 106.86 107.68 106.66 107.66 0.0M
2023-08-24 106.72 107.38 106.32 106.72 0.0M
2023-08-23 106.66 107.06 105.80 106.00 0.0M
2023-08-22 107.12 108.38 107.02 108.00 0.0M
2023-08-21 108.26 108.76 107.14 107.84 0.0M
2023-08-18 107.86 108.00 106.74 107.62 0.0M
2023-08-17 105.80 108.16 105.80 107.30 0.0M
2023-08-16 105.60 106.80 105.52 105.92 0.0M
2023-08-15 107.40 107.76 105.56 106.06 0.0M
2023-08-14 106.80 107.82 106.80 107.82 0.0M
2023-08-11 105.42 107.76 105.12 107.68 0.0M
2023-08-10 106.02 106.40 105.24 105.32 0.0M
2023-08-09 105.50 108.04 105.50 106.88 0.0M
2023-08-08 103.40 104.54 101.66 104.54 0.0M
2023-08-07 103.58 104.22 102.96 103.48 0.0M
2023-08-04 105.36 106.30 104.30 104.54 0.0M
2023-08-03 105.18 105.72 103.50 105.72 0.0M
2023-08-02 107.10 107.60 105.36 105.72 0.0M
2023-08-01 106.56 107.30 106.38 107.30 0.0M
2023-07-31 104.92 107.24 104.92 107.24 0.0M
2023-07-28 105.50 106.04 104.28 105.14 0.0M
2023-07-27 105.68 106.60 105.00 105.60 0.0M
2023-07-26 104.84 106.10 104.24 105.30 0.0M
2023-07-25 103.42 105.38 102.84 105.38 0.0M
2023-07-24 101.52 104.48 101.38 104.08 0.0M
2023-07-21 100.74 101.48 100.58 101.48 0.0M
2023-07-20 97.80 100.04 97.67 100.00 0.0M
2023-07-19 96.97 98.37 96.95 98.05 0.0M
2023-07-18 95.05 96.99 94.83 96.99 0.0M
2023-07-17 94.56 95.64 94.33 95.05 0.0M
2023-07-14 98.27 98.46 95.28 95.28 0.0M
2023-07-13 98.18 99.64 97.66 98.65 0.0M
2023-07-12 97.34 98.54 97.34 98.09 0.0M
2023-07-11 95.23 97.71 95.03 97.71 0.0M
2023-07-10 94.15 94.30 93.40 94.10 0.0M
2023-07-07 92.56 94.74 92.52 94.74 0.0M
2023-07-06 95.41 96.01 91.51 91.65 0.0M
2023-07-05 95.71 95.71 95.23 95.38 0.0M
2023-07-04 95.32 96.62 95.31 96.62 0.0M
2023-07-03 95.09 95.80 94.75 95.67 0.0M
2023-06-30 94.97 95.75 94.15 95.26 0.0M
2023-06-29 94.02 94.94 93.56 94.32 0.0M
2023-06-28 92.11 93.74 91.72 93.74 0.0M
2023-06-27 93.48 93.48 91.74 91.88 0.0M
2023-06-26 91.47 93.16 91.16 93.01 0.0M
2023-06-23 91.52 92.57 91.52 92.17 0.0M
2023-06-22 93.27 93.37 92.90 92.90 0.0M
2023-06-21 93.67 94.97 93.40 94.97 0.0M
2023-06-20 95.88 96.59 92.73 93.55 0.0M
2023-06-19 95.06 96.70 95.06 96.00 0.0M
2023-06-16 95.55 96.45 95.06 95.62 0.0M
2023-06-15 94.92 96.00 94.22 95.53 0.0M
2023-06-14 97.11 97.79 94.68 94.74 0.0M
2023-06-13 96.27 97.21 95.96 95.96 0.0M
2023-06-12 96.03 96.71 93.73 95.02 0.0M
2023-06-09 96.84 97.58 96.59 96.61 0.0M
2023-06-08 97.85 98.36 96.70 96.70 0.0M
2023-06-07 94.61 98.43 94.61 98.21 0.0M
2023-06-06 94.89 95.17 94.03 95.17 0.0M
2023-06-05 96.46 97.69 94.52 95.14 0.0M
2023-06-02 92.85 96.12 92.82 95.71 0.0M
2023-06-01 93.20 95.00 92.19 92.19 0.0M
2023-05-31 94.09 94.24 92.47 94.24 0.0M
2023-05-30 94.88 94.88 93.17 93.82 0.0M
2023-05-29 95.45 95.64 94.63 94.63 0.0M
2023-05-26 94.87 95.07 94.16 94.50 0.0M
2023-05-25 96.71 96.73 94.36 94.64 0.0M
2023-05-24 97.39 98.03 96.33 96.80 0.0M
2023-05-23 96.82 97.89 96.62 96.86 0.0M
2023-05-22 94.23 97.05 93.81 96.82 0.0M
2023-05-19 94.61 95.80 93.55 94.57 0.0M
2023-05-18 92.92 93.36 92.65 92.97 0.0M
2023-05-17 90.70 92.70 90.70 92.70 0.0M
2023-05-16 92.46 92.47 89.95 89.95 0.0M
2023-05-15 90.52 91.60 90.52 91.50 0.0M
2023-05-12 91.43 92.29 91.31 91.55 0.0M
2023-05-11 91.83 92.55 90.52 90.92 0.0M
2023-05-10 92.54 92.54 91.37 91.99 0.0M
2023-05-09 91.78 93.50 91.31 93.50 0.0M
2023-05-08 91.59 93.06 91.05 92.17 0.0M
2023-05-05 89.34 92.00 89.18 91.58 0.0M
2023-05-04 86.35 88.92 85.97 88.65 0.0M
2023-05-03 89.30 89.30 86.78 86.94 0.0M
2023-05-02 93.29 93.55 88.76 89.47 0.0M
2023-04-28 92.00 93.56 91.48 93.30 0.0M
2023-04-27 91.38 92.40 90.62 91.84 0.0M
2023-04-26 93.53 93.53 90.37 90.37 0.0M
2023-04-25 94.27 94.27 91.58 92.74 0.0M
2023-04-24 92.50 93.90 92.09 93.90 0.0M
2023-04-21 94.64 95.14 92.63 92.63 0.0M
2023-04-20 95.42 95.45 93.55 94.42 0.0M
2023-04-19 96.50 96.50 94.56 95.76 0.0M
2023-04-18 96.83 96.83 94.71 95.21 0.0M
2023-04-17 98.82 98.97 96.61 96.61 0.0M
2023-04-14 98.10 99.61 98.10 98.80 0.0M
2023-04-13 97.99 99.49 97.42 99.49 0.0M
2023-04-12 98.27 98.99 98.02 98.02 0.0M
2023-04-11 97.78 98.20 96.32 98.20 0.0M
2023-04-06 98.99 99.35 97.50 97.50 0.0M
2023-04-05 97.92 97.92 96.95 97.77 0.0M
2023-04-04 99.64 100.74 96.08 96.97 0.0M
2023-04-03 94.01 99.97 94.01 99.21 0.0M
2023-03-31 90.75 92.15 90.75 91.50 0.0M
2023-03-30 92.37 92.94 90.80 91.08 0.0M
2023-03-29 90.95 92.59 90.95 92.59 0.0M
2023-03-28 88.00 90.80 88.00 90.18 0.0M
2023-03-27 88.78 91.39 88.78 91.23 0.0M
2023-03-24 89.95 89.95 87.21 88.51 0.0M
2023-03-23 90.58 91.03 88.43 88.43 0.0M
2023-03-22 93.00 93.14 92.10 92.65 0.0M
2023-03-21 89.76 92.90 88.62 92.90 0.0M
2023-03-20 86.53 90.06 85.00 90.06 0.0M
2023-03-17 91.04 92.00 87.82 88.40 0.0M
2023-03-16 90.09 90.26 86.90 90.00 0.0M
2023-03-15 94.75 95.51 88.78 89.69 0.0M
2023-03-14 94.33 97.19 93.01 94.73 0.0M
2023-03-13 99.20 99.20 93.21 94.24 0.0M
2023-03-10 98.93 100.48 98.20 100.48 0.0M
2023-03-09 101.70 101.90 100.28 100.28 0.0M
2023-03-08 101.62 102.04 100.98 100.98 0.0M
2023-03-07 102.68 102.76 101.36 102.12 0.0M
2023-03-06 101.68 102.56 100.62 102.56 0.0M
2023-03-03 102.28 102.64 101.22 102.30 0.0M
2023-03-02 99.37 102.80 99.37 102.80 0.0M
2023-03-01 97.49 100.42 96.26 99.89 0.0M
2023-02-28 100.30 100.54 97.61 97.61 0.0M
2023-02-27 99.06 100.30 99.06 99.17 0.0M
2023-02-24 99.79 100.04 99.19 99.32 0.0M
2023-02-23 98.74 100.16 98.71 99.34 0.0M
2023-02-22 98.16 98.74 97.00 97.81 0.0M
2023-02-21 97.80 98.98 97.49 98.98 0.0M
2023-02-20 98.13 98.40 97.65 98.25 0.0M
2023-02-17 101.48 101.60 96.83 97.62 0.0M
2023-02-16 105.14 105.14 101.50 101.50 0.0M
2023-02-15 104.38 105.60 102.96 102.96 0.0M
2023-02-14 104.42 106.76 103.58 106.08 0.0M
2023-02-13 107.10 107.10 104.90 105.58 0.0M
2023-02-10 102.50 106.96 102.50 106.96 0.0M
2023-02-09 103.06 103.44 102.32 102.50 0.0M
2023-02-08 104.66 105.12 103.12 103.50 0.0M
2023-02-07 101.22 104.60 101.00 104.60 0.0M
2023-02-06 100.14 101.36 99.52 99.89 0.0M
2023-02-03 101.46 102.62 99.69 100.38 0.0M
2023-02-02 106.92 107.50 100.88 101.96 0.0M
2023-02-01 111.80 112.74 106.02 107.32 0.0M
2023-01-31 110.32 112.08 109.74 111.48 0.0M
2023-01-30 114.20 114.20 111.00 111.90 0.0M
2023-01-27 114.80 116.00 114.28 114.70 0.0M
2023-01-26 110.12 113.74 109.68 113.74 0.0M
2023-01-25 108.80 109.04 107.24 109.04 0.0M
2023-01-24 110.48 111.36 108.22 109.66 0.0M
2023-01-23 111.92 113.12 111.92 112.24 0.0M
2023-01-20 111.14 112.08 110.68 112.06 0.0M
2023-01-19 108.70 110.52 107.54 110.52 0.0M
2023-01-18 111.00 113.90 110.00 110.00 0.0M
2023-01-17 111.86 112.60 110.96 111.36 0.0M
2023-01-16 111.66 112.10 110.90 110.92 0.0M
2023-01-13 111.76 111.98 110.00 111.98 0.0M
2023-01-12 109.44 111.46 109.36 111.46 0.0M
2023-01-11 109.58 111.32 109.48 110.20 0.0M
2023-01-10 108.76 109.92 108.68 109.46 0.0M
2023-01-09 111.72 113.50 108.84 108.84 0.0M
2023-01-06 112.48 114.00 110.80 111.76 0.0M
2023-01-05 106.86 111.60 106.72 111.60 0.0M
2023-01-04 106.00 107.32 103.48 106.34 0.0M
2023-01-03 111.78 114.24 106.50 107.44 0.0M
2023-01-02 112.54 112.98 111.00 112.98 0.0M