COP: ConocoPhillips

As of Monday, November 17th, 2025

$ 91.37

-- 0 0%

Open: 91.37
High: 91.37
Low: 91.37
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 91.37

+1.95 +2.18%

Open: 90.24
High: 91.82
Low: 88.67
Volume: 7,627,651

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 90.24 91.82 88.67 91.37 7,627,651 +1.95 +2.18
2025-11-13 89.54 90.66 88.64 89.42 8,207,483 +0.35 +0.39
2025-11-12 89.33 90.26 88.94 89.07 6,889,359 -1.62 -1.79
2025-11-11 89.12 91.39 88.80 90.69 6,549,816 +2.46 +2.79
2025-11-10 87.33 88.55 86.40 88.23 6,179,919 +1.40 +1.61
2025-11-07 86.10 87.38 85.59 86.83 7,567,356 +1.17 +1.37
2025-11-06 87.00 88.36 85.57 85.66 12,934,323 -2.04 -2.33
2025-11-05 87.61 88.71 87.56 87.70 6,381,583 -0.21 -0.24
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 91.82
On 2025-11-14		 86.40
On 2025-11-10		 4.54 5.23 91.39
On 2025-11-11		 88.64
On 2025-11-13		 -3.01 89.76
10D 91.82
On 2025-11-14		 85.57
On 2025-11-06		 2.51 2.82 88.83
On 2025-11-03		 85.57
On 2025-11-06		 -3.66 88.55
20D 91.82
On 2025-11-14		 85.57
On 2025-11-06		 4.89 5.65 90.99
On 2025-10-23		 85.57
On 2025-11-06		 -5.96 88.25
WTD 91.82
On 2025-11-14		 86.40
On 2025-11-10		 4.54 5.23 91.39
On 2025-11-11		 88.64
On 2025-11-13		 -3.01 89.76
MTD 91.82
On 2025-11-14		 85.57
On 2025-11-06		 2.51 2.82 88.83
On 2025-11-03		 85.57
On 2025-11-06		 -3.66 88.55
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.01 -1.82 -0.60 618,297
KO

The Coca-Cola Company

71.27 +0.11 +0.15 2,344,664
PFE

Pfizer Inc.

25.37 +0.31 +1.25 20,283,549
VZ

Verizon Communications Inc.

41.06 0.00 0.00 3,442,806
VIX

CBOE Volatility Index

21.08 +1.25 +6.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,021.28 -126.20 -0.27 129,780,719
DJTA

Dow Jones Transportation Average

15,988.22 -84.34 -0.52 17,566,822
SPX

S&P 500 Index

6,721.07 -13.04 -0.19
OEX

S&P 100 Index

3,380.85 -5.68 -0.17
NDX

NASDAQ 100 Index

24,988.89 -19.35 -0.08
NYA

NYSE Composite Index

21,410.08 -60.18 -0.28
XAX

NYSE AMEX Composite Index

7,265.83 -23.99 -0.33
RUI

RUSSELL 1000 Index

3,663.52 -7.29 -0.20
RUT

Russell 2000 Index

2,378.14 -10.09 -0.42
RUA

Russell 3000 Index

3,806.78 -7.94 -0.21
VIX

CBOE Volatility Index

21.08 +1.25 +6.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.45 +0.09 +0.37
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.77 +0.42 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.26 +0.68 +3.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,705.81 -5.70 -0.05
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

91.37 0.00 0.00