COP: ConocoPhillips

As of Tuesday, October 28th, 2025

$ 86.79

-1.90 -2.14%

Open: 88.30
High: 88.36
Low: 86.69
Volume: 5,231,499
Previous Close on Monday, October 27th, 2025

$ 88.69

+0.66 +0.75%

Open: 88.70
High: 89.39
Low: 88.31
Volume: 5,707,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 88.30 88.36 86.69 86.79 5,231,499 -1.90 -2.14
2025-10-27 88.70 89.39 88.31 88.69 5,707,391 +0.66 +0.75
2025-10-24 90.49 90.60 87.93 88.03 7,881,398 -2.05 -2.28
2025-10-23 89.71 90.99 89.15 90.08 7,853,539 +2.67 +3.05
2025-10-22 87.27 87.76 86.52 87.41 8,298,335 +1.00 +1.16
2025-10-21 87.25 87.68 86.24 86.41 5,893,820 -0.65 -0.75
2025-10-20 86.70 87.25 86.20 87.06 4,620,015 +0.58 +0.67
2025-10-17 86.93 87.49 86.13 86.48 5,774,546 -0.43 -0.49
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 90.99
On 2025-10-23		 86.52
On 2025-10-22		 0.38 0.44 90.99
On 2025-10-23		 86.69
On 2025-10-28		 -4.73 88.20
10D 90.99
On 2025-10-23		 85.60
On 2025-10-16		 -1.38 -1.57 90.99
On 2025-10-23		 86.69
On 2025-10-28		 -4.73 87.56
20D 96.14
On 2025-10-02		 85.60
On 2025-10-16		 -7.80 -8.25 96.14
On 2025-10-02		 85.60
On 2025-10-16		 -10.96 89.95
WTD 89.39
On 2025-10-27		 86.69
On 2025-10-28		 -1.24 -1.41 89.39
On 2025-10-27		 86.69
On 2025-10-28		 -3.02 87.74
MTD 96.14
On 2025-10-02		 85.60
On 2025-10-16		 -7.80 -8.25 96.14
On 2025-10-02		 85.60
On 2025-10-16		 -10.96 89.95
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,028,730
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,716,023
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,033,528
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,569,518
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

86.79 -1.90 -2.14 5,231,499