COP (ConocoPhillips) Stock Historical Data

As of Monday, March 9th, 2026

$ 117.07

-- 0 0%

Open: 117.07
High: 117.07
Low: 117.07
Volume: N/A
Previous Close on Friday, March 6th, 2026

$ 117.07

+0.25 +0.21%

Open: 118.77
High: 119.48
Low: 116.60
Volume: 11,552,043
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.50 -7.62 -2.36 3,196,856
KO

The Coca-Cola Company

77.44 +0.40 +0.52 7,014,378
PFE

Pfizer Inc.

26.54 -0.51 -1.89 25,718,481
VZ

Verizon Communications Inc.

50.79 -0.34 -0.66 12,570,996
VIX

CBOE Volatility Index

27.71 -1.78 -6.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,057.29 -444.26 -0.94 293,860,618
DJTA

Dow Jones Transportation Average

18,059.79 -401.53 -2.17 147,223,909
SPX

S&P 500 Index

6,702.25 -37.77 -0.56
OEX

S&P 100 Index

3,292.31 -16.41 -0.50
NDX

NASDAQ 100 Index

24,583.02 -59.99 -0.24
NYA

NYSE Composite Index

22,319.67 -198.40 -0.88
XAX

NYSE AMEX Composite Index

8,501.85 -39.00 -0.46
RUI

RUSSELL 1000 Index

3,656.11 -22.33 -0.61
RUT

Russell 2000 Index

2,496.22 -29.08 -1.15
RUA

Russell 3000 Index

3,807.44 -24.19 -0.63
VIX

CBOE Volatility Index

27.71 -1.78 -6.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.42 +0.20 +0.76
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.28 -0.71 -2.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.99 -0.57 -2.07
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

117.07 0.00 0.00