COP: ConocoPhillips

As of Friday, July 24th, 2026

$ 120.26

+0.06 +0.05%

Open: 120.27
High: 121.69
Low: 119.63
Volume: 4,392,515
Previous Close on Thursday, July 23rd, 2026

$ 120.20

+1.41 +1.19%

Open: 121.24
High: 122.38
Low: 119.98
Volume: 6,860,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 120.27 121.69 119.63 120.26 4,392,515 +0.06 +0.05
2026-07-23 121.24 122.38 119.98 120.20 6,860,581 +1.41 +1.19
2026-07-22 118.94 119.74 118.48 118.79 4,686,960 +1.29 +1.10
2026-07-21 116.62 117.55 115.72 117.50 4,787,950 +1.82 +1.57
2026-07-20 113.78 116.68 113.26 115.68 6,552,978 +0.97 +0.85
2026-07-17 115.67 116.26 113.45 114.71 5,578,258 +1.87 +1.66
2026-07-16 112.22 112.89 111.80 112.84 4,880,411 +1.38 +1.24
2026-07-15 112.02 112.46 109.55 111.46 5,907,427 -0.41 -0.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 122.38
On 2026-07-23		 113.26
On 2026-07-20		 5.55 4.84 122.38
On 2026-07-23		 119.63
On 2026-07-24		 -2.24 118.49
10D 122.38
On 2026-07-23		 109.55
On 2026-07-15		 11.22 10.29 113.75
On 2026-07-14		 109.55
On 2026-07-15		 -3.69 115.62
20D 122.38
On 2026-07-23		 102.69
On 2026-07-01		 13.85 13.02 113.75
On 2026-07-14		 109.55
On 2026-07-15		 -3.69 110.90
WTD 122.38
On 2026-07-23		 113.26
On 2026-07-20		 5.55 4.84 122.38
On 2026-07-23		 119.63
On 2026-07-24		 -2.24 118.49
MTD 122.38
On 2026-07-23		 102.69
On 2026-07-01		 16.30 15.68 113.75
On 2026-07-14		 109.55
On 2026-07-15		 -3.69 111.99
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

120.26 +0.06 +0.05 4,392,515