COP: ConocoPhillips

As of Thursday, June 25th, 2026

$ 106.41

-0.51 -0.48%

Open: 105.31
High: 107.21
Low: 105.23
Volume: 7,837,392
Previous Close on Wednesday, June 24th, 2026

$ 106.92

-3.05 -2.77%

Open: 107.51
High: 108.03
Low: 106.25
Volume: 7,005,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 105.31 107.21 105.23 106.41 7,837,232 -0.51 -0.48
2026-06-24 107.51 108.03 106.25 106.92 7,005,612 -3.05 -2.77
2026-06-23 109.48 110.57 108.85 109.97 7,052,199 +0.27 +0.25
2026-06-22 109.53 109.81 108.12 109.70 6,738,959 +1.96 +1.82
2026-06-18 109.81 109.88 106.99 107.74 22,879,038 -3.47 -3.12
2026-06-17 110.83 111.89 109.96 111.21 6,845,671 -0.13 -0.12
2026-06-16 109.85 111.36 109.48 111.34 8,194,292 -0.92 -0.82
2026-06-15 111.13 113.63 110.73 112.26 10,789,366 -4.72 -4.03
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 110.57
On 2026-06-23		 105.23
On 2026-06-25		 -4.80 -4.32 110.57
On 2026-06-23		 105.23
On 2026-06-25		 -4.83 108.15
10D 121.52
On 2026-06-11		 105.23
On 2026-06-25		 -13.51 -11.27 121.52
On 2026-06-11		 105.23
On 2026-06-25		 -13.41 110.79
20D 121.52
On 2026-06-11		 105.23
On 2026-06-25		 -8.72 -7.57 121.52
On 2026-06-11		 105.23
On 2026-06-25		 -13.41 114.02
WTD 110.57
On 2026-06-23		 105.23
On 2026-06-25		 -1.33 -1.23 110.57
On 2026-06-23		 105.23
On 2026-06-25		 -4.83 108.25
MTD 121.52
On 2026-06-11		 105.23
On 2026-06-25		 -7.57 -6.64 121.52
On 2026-06-11		 105.23
On 2026-06-25		 -13.41 113.96
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
RGA

Reinsurance Group of America Inc.

208.50 +0.71 +0.34 29,836
COP

ConocoPhillips

106.41 -0.51 -0.48 7,837,392