COP: ConocoPhillips

As of Thursday, December 8th, 2022

$ 112.60

-2.28 -1.98%

Open: 117.79
High: 117.89
Low: 111.88
Volume: 7,638,886
Previous Close on Wednesday, December 7th, 2022

$ 114.88

-0.73 -0.63%

Open: 116.29
High: 117.60
Low: 114.09
Volume: 6,098,710
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 117.79 117.89 111.88 112.60 7,638,886 -2.28 -1.98
2022-12-07 116.29 117.60 114.09 114.88 6,098,710 -0.73 -0.63
2022-12-06 118.44 119.74 114.54 115.61 6,492,616 -3.76 -3.15
2022-12-05 124.26 124.69 118.71 119.37 5,173,923 -2.81 -2.30
2022-12-02 122.12 123.87 121.34 122.18 4,874,403 -0.88 -0.72
2022-12-01 124.67 125.37 122.89 123.06 5,259,528 -0.45 -0.36
2022-11-30 126.65 126.68 122.44 123.51 7,980,142 -0.74 -0.60
2022-11-29 125.82 126.83 123.92 124.25 4,826,654 +0.41 +0.33

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 124.69
On 2022-12-05
111.88
On 2022-12-08
-10.46 -8.50 124.69
On 2022-12-05
111.88
On 2022-12-08
-10.27 116.93
10D 127.77
On 2022-11-25
111.88
On 2022-12-08
-14.14 -11.16 127.77
On 2022-11-25
111.88
On 2022-12-08
-12.44 120.61
20D 135.68
On 2022-11-14
111.88
On 2022-12-08
-12.66 -10.11 135.68
On 2022-11-14
111.88
On 2022-12-08
-17.54 125.39
WTD 124.69
On 2022-12-05
111.88
On 2022-12-08
-9.58 -7.84 124.69
On 2022-12-05
111.88
On 2022-12-08
-10.27 115.62
MTD 125.37
On 2022-12-01
111.88
On 2022-12-08
-10.91 -8.83 125.37
On 2022-12-01
111.88
On 2022-12-08
-10.76 117.95
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX