COP: ConocoPhillips

As of Friday, May 30th, 2025

$ 85.60

-- 0 0%

Open: 85.60
High: 85.60
Low: 85.60
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 85.60

+1.02 +1.21%

Open: 84.80
High: 85.61
Low: 84.34
Volume: 6,986,711

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 84.80 85.61 84.34 85.60 6,986,711 +1.02 +1.21
2025-05-28 86.52 86.61 84.28 84.58 6,782,903 -0.97 -1.13
2025-05-27 85.65 85.79 84.56 85.55 7,221,248 +0.36 +0.42
2025-05-23 85.04 85.72 84.77 85.19 6,786,353 -0.94 -1.09
2025-05-22 86.38 86.57 84.86 86.13 6,582,087 -1.02 -1.17
2025-05-21 89.56 89.56 87.04 87.15 8,363,507 -2.54 -2.83
2025-05-20 90.16 90.43 89.22 89.69 5,281,731 -0.72 -0.80
2025-05-19 91.75 91.90 90.00 90.41 7,190,056 -2.02 -2.19
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 86.61
On 2025-05-28		 84.28
On 2025-05-28		 -1.55 -1.78 86.61
On 2025-05-28		 84.34
On 2025-05-29		 -2.63 85.41
10D 93.62
On 2025-05-16		 84.28
On 2025-05-28		 -6.97 -7.53 93.62
On 2025-05-16		 84.28
On 2025-05-28		 -9.98 87.97
20D 95.08
On 2025-05-13		 84.28
On 2025-05-28		 -3.52 -3.95 95.08
On 2025-05-13		 84.28
On 2025-05-28		 -11.36 89.06
WTD 86.61
On 2025-05-28		 84.28
On 2025-05-28		 0.41 0.48 86.61
On 2025-05-28		 84.34
On 2025-05-29		 -2.63 85.24
MTD 95.08
On 2025-05-13		 84.28
On 2025-05-28		 -3.52 -3.95 95.08
On 2025-05-13		 84.28
On 2025-05-28		 -11.36 89.06
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.60 +0.44 +0.18 1,026,122
KO

The Coca-Cola Company

71.92 +0.43 +0.59 2,765,554
PFE

Pfizer Inc.

23.51 +0.06 +0.23 6,806,052
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,634,774
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,198.90 -16.83 -0.04 157,450,864
DJTA

Dow Jones Transportation Average

14,706.86 -38.52 -0.26 35,368,810
SPX

S&P 500 Index

5,901.20 -10.97 -0.19
OEX

S&P 100 Index

2,880.75 -4.85 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.79 -44.16 -0.21
NYA

NYSE Composite Index

19,735.48 -8.37 -0.04
XAX

NYSE AMEX Composite Index

5,200.41 -11.70 -0.22
RUI

RUSSELL 1000 Index

3,229.30 -6.27 -0.19
RUT

Russell 2000 Index

2,068.72 -6.06 -0.29
RUA

Russell 3000 Index

3,353.69 -6.65 -0.20
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.87 +0.10 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.65 +0.03 +0.14
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,849.07 -12.99 -0.13
 
Recent
Ticker Last Chg %Chg Volume
AFG

American Financial Group Inc.

122.99 0.00 0.00
LILA

Liberty Latin America Ltd.

4.96 0.00 0.00
COP

ConocoPhillips

85.60 0.00 0.00