COP: ConocoPhillips

As of Friday, August 14th, 2026

$ 126.78

+2.26 +1.81%

Open: 125.56
High: 127.40
Low: 125.37
Volume: 5,533,081
Previous Close on Thursday, August 13th, 2026

$ 124.52

-2.78 -2.18%

Open: 125.72
High: 126.39
Low: 124.12
Volume: 5,923,275

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 125.56 127.40 125.37 126.78 5,533,081 +2.26 +1.81
2026-08-13 125.72 126.39 124.12 124.52 5,923,275 -2.78 -2.18
2026-08-12 125.00 127.34 124.81 127.30 5,988,410 +1.38 +1.10
2026-08-11 122.75 126.05 122.57 125.92 5,794,017 +2.89 +2.35
2026-08-10 119.23 123.26 119.17 123.03 7,168,631 +5.42 +4.61
2026-08-07 115.61 118.52 114.89 117.61 6,739,752 +0.85 +0.73
2026-08-06 120.00 120.05 115.43 116.76 7,416,591 +1.72 +1.50
2026-08-05 118.80 119.15 114.71 115.04 7,883,829 -2.90 -2.46
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 127.40
On 2026-08-14		 119.17
On 2026-08-10		 9.17 7.80 127.34
On 2026-08-12		 124.12
On 2026-08-13		 -2.53 125.51
10D 127.40
On 2026-08-14		 114.71
On 2026-08-05		 6.30 5.23 120.05
On 2026-08-06		 114.89
On 2026-08-07		 -4.30 121.41
20D 127.40
On 2026-08-14		 113.21
On 2026-07-28		 12.07 10.52 122.38
On 2026-07-23		 113.21
On 2026-07-28		 -7.49 119.69
WTD 127.40
On 2026-08-14		 119.17
On 2026-08-10		 9.17 7.80 127.34
On 2026-08-12		 124.12
On 2026-08-13		 -2.53 125.51
MTD 127.40
On 2026-08-14		 114.71
On 2026-08-05		 6.30 5.23 120.05
On 2026-08-06		 114.89
On 2026-08-07		 -4.30 121.41
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

126.78 +2.26 +1.81 5,533,081