Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne COP.US
105.78-0.63(-0.59%)(czas lokalny: 26.06.2026 16:00)ConocoPhillips
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.06.2026 | 106.17 | 106.78 | 104.64 | 105.78 | 2 442 249 | 0 |
| 25.06.2026 | 105.33 | 107.21 | 105.25 | 106.35 | 3 075 904 | 0 |
| 24.06.2026 | 107.50 | 108.00 | 106.25 | 106.92 | 1 697 223 | 0 |
| 23.06.2026 | 109.35 | 110.57 | 108.85 | 109.97 | 1 811 392 | 0 |
| 22.06.2026 | 109.62 | 109.82 | 108.12 | 109.72 | 2 028 086 | 0 |
| 18.06.2026 | 109.41 | 109.85 | 106.99 | 107.78 | 3 684 775 | 0 |
| 17.06.2026 | 110.83 | 111.87 | 109.97 | 111.23 | 1 624 232 | 0 |
| 16.06.2026 | 109.74 | 111.35 | 109.74 | 111.34 | 2 861 359 | 0 |
| 15.06.2026 | 111.56 | 113.64 | 110.76 | 112.21 | 3 180 987 | 0 |
| 12.06.2026 | 114.52 | 118.51 | 113.81 | 116.97 | 2 454 588 | 0 |
| 11.06.2026 | 121.44 | 121.54 | 115.32 | 115.38 | 1 656 526 | 0 |
| 10.06.2026 | 118.04 | 121.41 | 117.92 | 119.91 | 1 767 327 | 0 |
| 09.06.2026 | 117.89 | 118.06 | 114.86 | 116.81 | 1 291 411 | 0 |
| 08.06.2026 | 118.27 | 120.02 | 118.04 | 118.89 | 574 534 | 0 |
| 05.06.2026 | 119.50 | 119.75 | 117.00 | 117.10 | 948 086 | 0 |
| 04.06.2026 | 117.89 | 119.58 | 117.84 | 119.25 | 793 538 | 0 |
| 03.06.2026 | 117.50 | 119.55 | 116.91 | 119.09 | 993 098 | 0 |
| 02.06.2026 | 115.69 | 117.44 | 115.37 | 116.88 | 525 323 | 0 |
| 01.06.2026 | 115.74 | 117.60 | 115.32 | 115.52 | 884 268 | 0 |
| 29.05.2026 | 114.34 | 114.53 | 112.64 | 114.03 | 878 452 | 0 |
| 28.05.2026 | 116.37 | 116.87 | 114.45 | 114.98 | 739 680 | 0 |
| 27.05.2026 | 115.26 | 116.42 | 114.29 | 115.19 | 715 186 | 0 |
| 26.05.2026 | 118.58 | 119.87 | 116.17 | 116.55 | 947 170 | 0 |
| 22.05.2026 | 120.38 | 121.59 | 119.61 | 120.46 | 825 552 | 0 |
| 21.05.2026 | 124.10 | 124.11 | 119.81 | 120.53 | 1 328 490 | 0 |
| 20.05.2026 | 124.27 | 125.97 | 121.77 | 122.34 | 960 676 | 0 |
| 19.05.2026 | 125.85 | 125.95 | 124.12 | 125.14 | 1 135 616 | 0 |
| 18.05.2026 | 121.45 | 125.14 | 120.52 | 124.53 | 829 440 | 0 |
| 15.05.2026 | 120.70 | 122.48 | 120.56 | 122.39 | 834 738 | 0 |
| 14.05.2026 | 117.20 | 119.50 | 117.17 | 118.95 | 545 680 | 0 |
| 13.05.2026 | 117.84 | 117.98 | 115.69 | 117.39 | 692 809 | 0 |
| 12.05.2026 | 116.81 | 118.25 | 115.67 | 117.84 | 759 790 | 0 |
| 11.05.2026 | 114.56 | 115.97 | 113.80 | 115.53 | 772 330 | 0 |
| 08.05.2026 | 114.61 | 115.48 | 113.62 | 113.81 | 374 415 | 0 |
| 07.05.2026 | 116.10 | 116.23 | 114.08 | 114.85 | 673 353 | 0 |
| 06.05.2026 | 118.66 | 120.00 | 117.43 | 118.87 | 914 914 | 0 |
| 05.05.2026 | 124.39 | 124.75 | 123.03 | 123.37 | 598 429 | 0 |
| 04.05.2026 | 124.00 | 125.26 | 121.80 | 124.92 | 600 267 | 0 |
| 01.05.2026 | 125.00 | 125.50 | 122.48 | 123.22 | 470 973 | 0 |
| 30.04.2026 | 124.53 | 128.10 | 123.77 | 125.78 | 731 737 | 0 |
| 29.04.2026 | 125.81 | 128.28 | 125.08 | 128.25 | 631 769 | 0 |
| 28.04.2026 | 124.33 | 124.50 | 122.45 | 124.31 | 525 651 | 0 |
| 27.04.2026 | 122.57 | 123.60 | 120.23 | 121.69 | 1 036 933 | 0 |
| 24.04.2026 | 123.62 | 124.09 | 120.48 | 121.70 | 964 010 | 0 |
| 23.04.2026 | 123.61 | 125.57 | 123.49 | 124.39 | 565 396 | 0 |
| 22.04.2026 | 121.03 | 123.22 | 121.03 | 122.61 | 370 391 | 0 |
| 21.04.2026 | 117.03 | 120.61 | 116.75 | 120.24 | 376 766 | 0 |
| 20.04.2026 | 116.78 | 118.22 | 116.06 | 116.45 | 273 724 | 0 |
| 17.04.2026 | 115.58 | 116.50 | 112.23 | 116.04 | 579 368 | 0 |
| 16.04.2026 | 119.39 | 122.42 | 119.33 | 121.57 | 414 173 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
