Live Chat

Berdagang Conoco Phillips COP

ConocoPhill carta live

Created with Highcharts 10.2.118:0020:0010. Jan16:0018:0020:00100101102103104105

Asas Instrumen

Weekly Search
Weekly
Daily
Tarikh Tutup Perubahan Perubahan (%): Buka Tinggi Rendah
Jan 6, 2025 101.55 0.06 0.05% 101.49 104.06 99.31
Dec 30, 2024 100.74 4.06 4.21% 96.67 101.09 95.82
Dec 23, 2024 96.63 1.7 1.8% 94.92 97.67 94.26
Dec 16, 2024 94.73 -5.91 -5.88% 100.64 100.97 94.15
Dec 9, 2024 100.68 -3.01 -2.91% 103.69 104.7 100.1
Dec 2, 2024 102.88 -5.29 -4.89% 108.16 108.16 102.07
Nov 25, 2024 107.96 -2.86 -2.58% 110.81 111.33 104.51
Nov 18, 2024 111.34 -1.24 -1.11% 112.58 114.99 110.68
Nov 11, 2024 112.01 0.79 0.71% 111.22 113.68 109.09
Nov 4, 2024 111.3 2.4 2.21% 108.89 114.51 107.82
Oct 28, 2024 107.4 6 5.91% 101.4 110.29 101.36
Oct 21, 2024 104.15 -1.54 -1.46% 105.69 106.46 103.1
Oct 14, 2024 105.27 -3.68 -3.37% 108.94 110.09 104.33
Oct 7, 2024 110.25 -4.36 -3.81% 114.61 115.69 109.14
Sep 30, 2024 114.17 10 9.59% 104.17 114.26 103.54
Sep 23, 2024 104.41 -5.11 -4.67% 109.52 110.9 101.83
Sep 16, 2024 109.94 5.15 4.92% 104.78 111.39 104.09
Sep 9, 2024 103.1 -2.83 -2.67% 105.92 106.32 100.97
Sep 2, 2024 105.74 -5.42 -4.87% 111.15 111.18 105.38
Aug 26, 2024 113.5 0.59 0.52% 112.91 114.77 110.28
Aug 19, 2024 111.04 0.27 0.24% 110.77 112.39 108.5
Aug 12, 2024 110.9 3.09 2.86% 107.81 111.04 107.51
Aug 5, 2024 108.31 5.15 5% 103.15 108.75 101.69
Jul 29, 2024 105.52 -5.05 -4.57% 110.57 112.26 103.67
Jul 22, 2024 110.44 -2.61 -2.31% 113.04 113.27 109.59
Jul 15, 2024 114.04 0.63 0.55% 113.41 118.03 112.66
Jul 8, 2024 112.67 0.84 0.75% 111.83 114.19 110.1
Jul 1, 2024 112.32 -2.2 -1.92% 114.51 115.29 111.79
Jun 24, 2024 113.98 2.21 1.97% 111.77 115.63 111.57
Jun 17, 2024 110.97 2.54 2.35% 108.42 111.9 108.13
Jun 10, 2024 109.02 -3.3 -2.93% 112.31 113.92 108.79
Jun 3, 2024 111.44 -4.19 -3.62% 115.62 115.77 110.72
May 27, 2024 116.07 -1.57 -1.33% 117.63 118.86 112.55
May 20, 2024 116.85 -4.58 -3.77% 121.42 121.47 116.47
May 13, 2024 121.36 -0.21 -0.17% 121.56 122.17 118.26
May 6, 2024 121.59 -1.43 -1.16% 123.01 124.82 121.19
Apr 29, 2024 121.77 -7.6 -5.87% 129.36 130.04 120.46
Apr 22, 2024 129.92 2.29 1.8% 127.62 130.36 126.46
Apr 15, 2024 128.87 -2.88 -2.19% 131.75 132.19 126.84
Apr 8, 2024 130.8 -2.14 -1.61% 132.94 134.76 129.97
Apr 1, 2024 133.22 5.89 4.62% 127.33 133.43 126.25
Mar 25, 2024 127.02 3.7 3% 123.32 128.12 123.32
Mar 18, 2024 122.76 2.4 1.99% 120.36 123.65 118.78
Mar 11, 2024 119.74 7.03 6.23% 112.71 120.4 112.3
Mar 4, 2024 112.65 -0.99 -0.88% 113.64 113.92 110.37
Feb 26, 2024 113.98 3.66 3.31% 110.32 115.16 110.2
Feb 19, 2024 111.17 1.35 1.23% 109.81 113.31 109.03
Feb 12, 2024 110.12 -1.08 -0.98% 111.2 111.75 108.5
Feb 5, 2024 110.88 0.94 0.86% 109.93 114.91 108.89
Jan 29, 2024 110.48 -1.04 -0.94% 111.52 113.98 109.34
Jan 22, 2024 111.85 4.89 4.57% 106.96 112.05 106.68
Jan 15, 2024 107.49 -3.44 -3.1% 110.92 111.32 105.43
Jan 8, 2024 111.24 -2.45 -2.15% 113.68 114.44 110.46
Jan 1, 2024 116.25 -0.46 -0.39% 116.7 120.84 115.63
Dec 25, 2023 115.69 -2.8 -2.37% 118.49 119.27 115.31
Dec 18, 2023 117.28 1.46 1.26% 115.81 118.58 113.88
Dec 11, 2023 114.48 2.35 2.1% 112.12 115.99 109.29
Dec 4, 2023 111.7 -2 -1.76% 113.7 115.54 109.38
Nov 27, 2023 114.8 0.21 0.19% 114.58 116.68 112.96
Nov 20, 2023 115.09 0.99 0.86% 114.1 116.21 110.82
Nov 13, 2023 114.32 -0.64 -0.55% 114.95 116.45 109.64
Nov 6, 2023 115.21 -4.63 -3.86% 119.83 119.84 113.59
Oct 30, 2023 119.35 1.85 1.58% 117.49 122.86 116.05
Oct 23, 2023 117.37 -5.02 -4.11% 122.39 122.72 116.05
Oct 16, 2023 123.8 -1.55 -1.23% 125.34 126.96 123.46
Oct 9, 2023 124.32 5.75 4.84% 118.57 125.58 117.65
Oct 2, 2023 115.02 -4.28 -3.58% 119.29 119.36 111.3
Sep 25, 2023 119.44 0.42 0.36% 119.01 123.92 118.44
Sep 18, 2023 118.87 -5.93 -4.75% 124.79 125.37 118.37
Sep 11, 2023 123.16 0 0% 123.16 125.6 119.47
Sep 4, 2023 122.32 -0.4 -0.32% 122.71 124.6 121.23
Aug 28, 2023 121.71 5.18 4.45% 116.52 122.12 116.05
Aug 21, 2023 116.16 -1.82 -1.54% 117.97 118.68 113.16
Aug 14, 2023 116.84 -0.32 -0.27% 117.15 117.66 114.24
Aug 7, 2023 117.34 3.68 3.23% 113.66 118.47 110.85
Jul 31, 2023 113.41 -3.25 -2.78% 116.65 117.87 112.03
Jul 24, 2023 115.51 2.19 1.93% 113.32 117.52 112.97
Jul 17, 2023 112.51 6.32 5.95% 106.19 112.85 105.42
Jul 10, 2023 106.66 3.95 3.84% 102.71 111.42 102.28
Jul 3, 2023 102.99 -0.49 -0.47% 103.47 104.67 99.01
Jun 26, 2023 103.5 3.96 3.98% 99.53 104.08 99.34
Jun 19, 2023 99.99 -4.38 -4.19% 104.36 104.4 99.4
Jun 12, 2023 104.63 2.83 2.79% 101.79 105.15 101.03
Jun 5, 2023 103.52 -0.44 -0.42% 103.95 105.19 100.51
May 29, 2023 102 1.32 1.32% 100.67 102.61 98.05
May 22, 2023 101.57 -1.33 -1.29% 102.89 105.29 100.16
May 15, 2023 102.42 3.1 3.12% 99.32 103.28 97.08
May 8, 2023 99.14 -3.16 -3.09% 102.3 102.39 98.06
May 1, 2023 100.08 -0.8 -0.79% 100.87 102.66 95.33
Apr 24, 2023 102.55 0.75 0.73% 101.8 103.62 99.32
Apr 17, 2023 101.9 -4.62 -4.34% 106.52 107.44 101.31
Apr 10, 2023 108.32 1.2 1.12% 107.11 109.77 105.19
Apr 3, 2023 105.87 0.07 0.07% 105.79 108.9 104.75
Mar 27, 2023 98.95 3.07 3.2% 95.88 100.3 95.04
Mar 20, 2023 95 0.4 0.43% 94.59 100.89 93.03
Mar 13, 2023 94.14 -6.82 -6.75% 100.95 104.19 92
Mar 6, 2023 104 -3.47 -3.23% 107.47 109.36 103.34
Feb 27, 2023 108.23 3.99 3.82% 104.24 108.81 103.02
Feb 20, 2023 104.92 1.15 1.1% 103.77 106.12 102.6
Feb 13, 2023 103.99 -9.14 -8.08% 113.12 114.22 102.3
Feb 6, 2023 114.92 5.6 5.12% 109.32 115.13 106.42
Jan 30, 2023 107.71 -14.25 -11.69% 121.96 122.32 107.36
Jan 23, 2023 123.31 0.82 0.67% 122.48 126.12 116.28
Jan 16, 2023 121.36 -0.21 -0.17% 121.56 123.44 115.95
Jan 9, 2023 121.37 1.57 1.31% 119.79 121.6 116.16
Jan 2, 2023 117.97 2.26 1.96% 115.7 119.93 110.1
Dec 26, 2022 117.71 0.4 0.34% 117.3 118.79 114.45
Dec 19, 2022 116.76 4.99 4.46% 111.77 116.85 109.34
Dec 12, 2022 110.1 0.14 0.12% 109.96 115.34 108.2
Dec 5, 2022 109.72 -14.16 -11.44% 123.88 124.34 109.3
Nov 28, 2022 121.71 0.62 0.52% 121.08 126.55 120.94
Nov 21, 2022 126.58 1.92 1.54% 124.65 130.26 121.51
Nov 14, 2022 128.23 -4.69 -3.53% 132.91 135.39 125.99
Nov 7, 2022 133.65 1.28 0.96% 132.37 136.14 124.59
Oct 31, 2022 132 6.09 4.84% 125.9 138.17 125.36
Oct 24, 2022 126.78 2.5 2.01% 124.28 129.16 122.5
Oct 17, 2022 124.24 4.5 3.76% 119.73 124.64 115.4
Oct 10, 2022 117.68 -0.98 -0.83% 118.66 123.15 112.93
Oct 3, 2022 118.22 10.7 9.96% 107.51 121.11 106.88
Sep 26, 2022 102.24 2.33 2.34% 99.9 103.87 98.19
Sep 19, 2022 100.36 -9.57 -8.7% 109.92 114.63 99.36
Sep 12, 2022 112.81 -0.18 -0.16% 112.99 118.14 110.85
Sep 5, 2022 111.68 0.32 0.28% 111.36 112.19 104.43
Aug 29, 2022 110 -1.85 -1.65% 111.84 115.25 105.52
Aug 22, 2022 111.9 8.43 8.14% 103.47 113.98 102.24
Aug 15, 2022 104.88 7 7.15% 97.88 105.47 97.3
Aug 8, 2022 102.49 9.21 9.88% 93.27 102.74 92.61
Aug 1, 2022 92.52 -2.17 -2.29% 94.68 95.86 88.79
Jul 25, 2022 97.24 8.37 9.43% 88.86 97.7 87.55
Jul 18, 2022 87.94 2.67 3.13% 85.27 91.04 84.46
Jul 11, 2022 82.66 -2.75 -3.21% 85.4 86.41 78.1
Jul 4, 2022 86.23 -2.01 -2.28% 88.24 88.5 80.05
Jun 27, 2022 90.76 -1.4 -1.52% 92.16 96.87 88.06
Jun 20, 2022 90.67 -6.24 -6.44% 96.91 99.88 87.06
Jun 13, 2022 93.53 -19.43 -17.2% 112.95 115.9 92.6
Jun 6, 2022 116.51 -1.37 -1.17% 117.88 123.82 115.01
May 30, 2022 117.8 0.75 0.64% 117.04 118.15 111.08
May 23, 2022 114.31 8.43 7.96% 105.88 114.36 105.53
May 16, 2022 104.79 2.04 1.98% 102.75 108.05 101.92
May 9, 2022 102.64 -1.88 -1.8% 104.52 104.84 95.26
May 2, 2022 107.42 13.32 14.15% 94.1 107.47 92.34
Apr 25, 2022 95.22 3.65 3.99% 91.56 98.57 88.45
Apr 18, 2022 95.77 -6.63 -6.47% 102.39 103.89 95.52
Apr 11, 2022 101.12 0.66 0.65% 100.46 102.17 97.57
Apr 4, 2022 102.87 2.32 2.31% 100.54 103.08 96.61
Mar 28, 2022 100.56 -3.57 -3.42% 104.12 104.66 97.78
Mar 21, 2022 107.46 6.14 6.06% 101.32 107.51 100.28
Mar 14, 2022 99.59 2.73 2.81% 96.86 100.14 92.32
Mar 7, 2022 98.34 -2.6 -2.58% 100.94 104.31 92.62
Feb 28, 2022 100.32 9.89 10.94% 90.42 100.3 89.78
Feb 21, 2022 91.34 -0.72 -0.79% 92.06 92.16 85.23
Feb 14, 2022 89.62 -2.11 -2.31% 91.73 92.15 87.71
Feb 7, 2022 93.52 2.83 3.13% 90.68 94.31 89.64
Jan 31, 2022 91.84 3.6 4.07% 88.24 94.91 86.91
Jan 24, 2022 89.22 8.92 11.1% 80.3 89.73 78.74
Jan 17, 2022 82.75 -5.52 -6.26% 88.27 89.08 82.13
Jan 10, 2022 86.77 6.33 7.88% 80.43 86.83 79.19
Jan 3, 2022 80.64 8.48 11.75% 72.16 80.92 71.89
Dec 27, 2021 72.21 0.98 1.39% 71.22 73.91 70.41
Dec 20, 2021 71.17 4.96 7.49% 66.21 72.12 65.94
Dec 13, 2021 68.63 -4.25 -5.84% 72.88 73.08 68.55
Dec 6, 2021 73.53 0.98 1.35% 72.55 75.96 71.52
Nov 29, 2021 71.14 -2.99 -4.03% 74.12 74.62 68.13
Nov 22, 2021 71.39 1.57 2.24% 69.82 75.47 69.27
Nov 15, 2021 69.61 -2.83 -3.91% 72.44 73.91 69.36
Nov 8, 2021 72.34 -3.57 -4.71% 75.91 77.14 71.67
Nov 1, 2021 75.43 0.25 0.33% 75.18 75.8 72.58
Oct 25, 2021 74.47 -2.32 -3.01% 76.78 77.96 73.94
Oct 18, 2021 75.73 0.88 1.17% 74.85 76.09 74.11
Oct 11, 2021 74.16 -0.72 -0.95% 74.87 75.52 71.44
Oct 4, 2021 74.93 3.83 5.38% 71.1 75.09 69.76
Sep 27, 2021 70.05 3.25 4.88% 66.79 70.31 65.79
Sep 20, 2021 65.05 7.78 13.6% 57.26 65.68 56.29
Sep 13, 2021 58.91 1.89 3.33% 57.01 59.88 56.59
Sep 6, 2021 55.72 -0.25 -0.45% 55.97 56.69 54.85
Aug 30, 2021 56.24 -0.63 -1.11% 56.87 57.1 54.41
Aug 23, 2021 56.73 2.54 4.7% 54.18 57.11 54.16
Aug 16, 2021 52.75 -2.35 -4.25% 55.09 55.57 51.39
Aug 9, 2021 55.94 0.4 0.73% 55.53 57.56 55.22
Aug 2, 2021 56.49 0.25 0.44% 56.24 57.76 54.5
Jul 26, 2021 56.05 -0.43 -0.77% 56.48 57.83 55.4
Jul 19, 2021 55.32 1.95 3.65% 53.37 57.41 52.78
Jul 12, 2021 55.51 -3.43 -5.81% 58.93 60.6 55.28
Jul 5, 2021 60.12 -2.27 -3.63% 62.38 62.64 58
Jun 28, 2021 62.73 1.96 3.24% 60.76 63.56 58.82
Jun 21, 2021 61.35 2.73 4.65% 58.62 62.35 58.36
Jun 14, 2021 57.5 -2.97 -4.92% 60.47 61.77 57.47
Jun 7, 2021 59.97 -0.14 -0.22% 60.1 61.28 58.61
May 31, 2021 59.78 2.1 3.65% 57.67 60.1 57.19
May 24, 2021 55.75 -0.18 -0.33% 55.93 56.31 54.65
May 17, 2021 55.63 -0.78 -1.39% 56.41 58.63 54.59
May 10, 2021 56.52 -1.95 -3.34% 58.47 59.32 53.57
May 3, 2021 57.09 5.34 10.31% 51.75 57.33 51.54
Apr 26, 2021 51.07 1.36 2.75% 49.7 54.49 49.68
Apr 19, 2021 49.72 -1.58 -3.07% 51.29 51.73 47.87
Apr 12, 2021 51.04 -0.68 -1.3% 51.71 53.55 50.38
Apr 5, 2021 51.22 -2.54 -4.71% 53.75 53.75 50.9
Mar 29, 2021 54 -0.41 -0.76% 54.41 54.51 52.5
Mar 22, 2021 55.11 2.74 5.23% 52.37 55.11 50.78
Mar 15, 2021 52.37 -6.02 -10.3% 58.38 58.56 52.37

Berita Terkini

US and Eurozone Inflation
Dyogenes Diniz 2025 Jan 09, 17:00

Week ahead: US and Eurozone Inflation, Chinese GDP and Financial Sector Earnings.

Forex Indices
Canada employment data
Tommy Yap 2025 Jan 09, 17:00

Morning Note: Canada's Employment Data and USD/CAD Movements

USD CAD
Frances Wang 2025 Jan 09, 16:00

IonQ stock News today: IonQ Stock Surges 780% within 6 months

Stocks
Frances Wang 2025 Jan 09, 16:00

TCS share price highlights: TCS is set to announce Q3 results today

Stocks
Frances Wang 2025 Jan 09, 16:00

Gold price today: Gold Near 4-Week High Amid Soft US Employment Data

Gold
Apple bearish trend?
Tommy Yap 2025 Jan 08, 17:00

Morning Note: Apple’s Bearish Turn: What’s Behind the Stock’s Downward Shift?

Morning Note
Frances Wang 2025 Jan 08, 16:00

U.S. Q4 GDP Growth Projected to Slow Following Robust Q3 Increase

Fed
Frances Wang 2025 Jan 08, 16:00

Commodity price live: Oil, Silver and Gold Prices

Commodities

Maklumat

Sebaran nilai

0.63

Spread (%)

0.6204 %

Leveraj

1:5

Faedah semalaman (Beli)

-0.0597 %

Faedah semalaman (Jual)

-0.0292 %

Mata wang

USD

Waktu perdagangan

Pasaran ditutup

Isnin

14:31 - 20:59

Selasa

14:31-20:59

Rabu

14:31-20:59

Khamis

14:31-20:59

Jumaat

14:31-20:59

Analisis dan statistik

Buka

103.29

Tutup Terdahulu

101.16

Tinggi/Rendah 52 Minggu

94.15 - 134.76

Modal pasaran

131839639552

Saham Tertunggak

1293560064

Tarikh Pendapatan (Seterusnya)

2012-05-01

Hasil Div

2024-12-02

Tarikh Selepas Dividen

2024-11-08

Kadar dividen tahunan depan

3.12

Hasil dividen tahunan depan

0.0306

EPS

8.43

Ketahui lebih lanjut mengenai instrumen ini

Conoco Phillips ConocoPhillips
ConocoPhillips explores for, produces, transports, and markets crude oil, bitumen, natural gas, liquefied natural gas (LNG), and natural gas liquids in the United States, Canada, China, Libya, Malaysia, Norway, the United Kingdom, and internationally. The company's portfolio includes unconventional plays in North America; conventional assets in North America, Europe, Asia, and Australia; global LNG developments; oil sands assets in Canada; and an inventory of global exploration prospects. ConocoPhillips was founded in 1917 and is headquartered in Houston, Texas.

Instrumen Berkaitan

Aset
Jual
Beli
Perubahan (%):

Tesla

393.84

396.31

-0.07%

Amazon.com

218.25

219.61

-1.42%

Alphabet (Google)

192.73

193.92

-1.05%

Deutsche Bank

17.04

17.14

-0.12%

Instrumen Berkaitan
Trustpilot
Live Chat