COP: ConocoPhillips

As of Friday, July 26th, 2024

$ 110.86

-0.17 -0.15%

Open: 111.15
High: 111.54
Low: 109.93
Volume: 5,195,953
Previous Close on Thursday, July 25th, 2024

$ 111.03

-0.07 -0.06%

Open: 111.00
High: 112.04
Low: 110.45
Volume: 5,416,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 111.15 111.54 109.93 110.86 5,195,953 -0.17 -0.15
2024-07-25 111.00 112.04 110.45 111.03 5,416,979 -0.07 -0.06
2024-07-24 111.72 112.42 110.51 111.10 4,719,703 +0.27 +0.24
2024-07-23 111.85 112.05 110.07 110.83 5,700,788 -1.49 -1.33
2024-07-22 113.60 113.67 112.10 112.32 5,083,761 -2.03 -1.78
2024-07-19 117.16 117.32 114.23 114.35 7,359,767 -2.26 -1.94
2024-07-18 116.30 118.40 115.35 116.61 5,932,060 +0.53 +0.46
2024-07-17 115.75 117.40 115.53 116.08 6,455,706 +0.89 +0.77
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 113.67
On 2024-07-22		 109.93
On 2024-07-26		 -3.49 -3.05 113.67
On 2024-07-22		 109.93
On 2024-07-26		 -3.29 111.23
10D 118.40
On 2024-07-18		 109.93
On 2024-07-26		 -2.28 -2.02 118.40
On 2024-07-18		 109.93
On 2024-07-26		 -7.15 113.29
20D 118.40
On 2024-07-18		 109.93
On 2024-07-26		 -3.11 -2.73 118.40
On 2024-07-18		 109.93
On 2024-07-26		 -7.15 113.31
WTD 113.67
On 2024-07-22		 109.93
On 2024-07-26		 -3.49 -3.05 113.67
On 2024-07-22		 109.93
On 2024-07-26		 -3.29 111.23
MTD 118.40
On 2024-07-18		 109.93
On 2024-07-26		 -3.52 -3.08 118.40
On 2024-07-18		 109.93
On 2024-07-26		 -7.15 113.25
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

110.86 -0.17 -0.15 5,195,953