COP: ConocoPhillips

As of Wednesday, October 14th, 2026

$ 142.34

+1.44 +1.02%

Open: 142.00
High: 142.55
Low: 140.90
Volume: 5,265,346
Previous Close on Tuesday, October 13th, 2026

$ 140.90

+3.34 +2.43%

Open: 138.47
High: 141.06
Low: 138.00
Volume: 6,433,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 142.00 142.55 140.90 142.34 5,265,346 +1.44 +1.02
2026-10-13 138.47 141.06 138.00 140.90 6,433,484 +3.34 +2.43
2026-10-12 136.01 137.63 135.76 137.56 4,310,043 +3.46 +2.58
2026-10-09 133.85 135.56 132.94 134.10 3,834,964 -0.09 -0.07
2026-10-08 132.76 134.77 132.14 134.19 6,004,616 +4.35 +3.35
2026-10-07 131.29 132.12 128.68 129.84 4,700,708 +0.49 +0.38
2026-10-06 128.19 130.07 127.78 129.35 5,567,065 +0.95 +0.74
2026-10-05 127.00 128.85 124.81 128.40 5,508,021 +1.65 +1.30
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 142.55
On 2026-10-14		 132.14
On 2026-10-08		 12.50 9.63 134.77
On 2026-10-08		 134.77
On 2026-10-08		 0.00 137.82
10D 142.55
On 2026-10-14		 124.23
On 2026-10-01		 17.19 13.74 127.34
On 2026-10-01		 125.01
On 2026-10-02		 -1.83 133.05
20D 142.55
On 2026-10-14		 123.46
On 2026-09-29		 9.80 7.39 133.40
On 2026-09-17		 123.46
On 2026-09-29		 -7.45 130.48
WTD 142.55
On 2026-10-14		 135.76
On 2026-10-12		 8.24 6.14 137.63
On 2026-10-12		 137.63
On 2026-10-12		 0.00 140.27
MTD 142.55
On 2026-10-14		 124.23
On 2026-10-01		 17.19 13.74 127.34
On 2026-10-01		 125.01
On 2026-10-02		 -1.83 133.05
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

142.34 +1.44 +1.02 5,265,346