COP: ConocoPhillips

As of Friday, January 17th, 2025

$ 105.85

+0.24 +0.23%

Open: 105.80
High: 106.15
Low: 105.17
Volume: 8,417,849
Previous Close on Thursday, January 16th, 2025

$ 105.61

+0.13 +0.12%

Open: 105.19
High: 106.17
Low: 105.09
Volume: 5,241,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 105.80 106.15 105.17 105.85 8,413,296 +0.24 +0.23
2025-01-16 105.19 106.17 105.09 105.61 5,241,518 +0.13 +0.12
2025-01-15 105.02 105.87 104.44 105.48 4,548,261 +0.60 +0.57
2025-01-14 103.38 104.95 103.15 104.88 4,750,800 +0.65 +0.62
2025-01-13 102.02 105.10 102.02 104.23 7,335,794 +2.31 +2.27
2025-01-10 103.50 104.44 101.19 101.92 6,901,697 +0.30 +0.30
2025-01-08 101.00 102.45 100.75 101.62 5,117,290 -0.05 -0.05
2025-01-07 100.50 102.49 99.91 101.67 5,073,715 +1.68 +1.68
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 106.17
On 2025-01-16		 102.02
On 2025-01-13		 3.93 3.86 105.10
On 2025-01-13		 103.15
On 2025-01-14		 -1.86 105.21
10D 106.17
On 2025-01-16		 99.64
On 2025-01-06		 5.77 5.77 105.10
On 2025-01-13		 103.15
On 2025-01-14		 -1.86 103.23
20D 106.17
On 2025-01-16		 94.23
On 2024-12-20		 7.59 7.72 98.51
On 2024-12-18		 94.23
On 2024-12-20		 -4.34 100.11
WTD 106.17
On 2025-01-16		 102.02
On 2025-01-13		 3.93 3.86 105.10
On 2025-01-13		 103.15
On 2025-01-14		 -1.86 105.21
MTD 106.17
On 2025-01-16		 99.52
On 2025-01-02		 6.68 6.74 105.10
On 2025-01-13		 103.15
On 2025-01-14		 -1.86 102.95
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

105.85 +0.24 +0.23 8,417,849