COP: ConocoPhillips

As of Monday, June 24th, 2024

$ 115.17

+3.83 +3.44%

Open: 112.25
High: 115.99
Low: 111.91
Volume: 8,801,671
Previous Close on Friday, June 21st, 2024

$ 111.34

+0.01 +0.01%

Open: 111.83
High: 112.26
Low: 110.73
Volume: 27,096,157
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-24 112.25 115.99 111.91 115.17 8,801,651 +3.83 +3.44
2024-06-21 111.83 112.26 110.73 111.34 27,096,157 +0.01 +0.01
2024-06-20 109.60 111.85 109.26 111.33 5,442,324 +1.92 +1.75
2024-06-18 110.07 111.20 109.01 109.41 5,687,284 -0.13 -0.12
2024-06-17 108.90 109.90 108.48 109.54 5,753,771 +0.15 +0.14
2024-06-14 111.18 111.18 109.12 109.39 5,688,087 -1.50 -1.35
2024-06-13 112.00 112.17 110.09 110.89 5,919,597 -1.30 -1.16
2024-06-12 114.50 114.97 111.56 112.19 8,642,608 -1.44 -1.27
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.54 -3.70 -2.25 5,517,398
KO

The Coca-Cola Company

63.97 +1.20 +1.91 13,209,843
PFE

Pfizer Inc.

28.36 +0.62 +2.24 35,410,374
VZ

Verizon Communications Inc.

41.17 +0.93 +2.31 20,770,124
VIX

CBOE Volatility Index

13.33 +0.13 +0.98
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,411.21 +260.88 +0.67 387,004,265
DJTA

Dow Jones Transportation Average

15,234.63 +121.30 +0.80 87,082,786
SPX

S&P 500 Index

5,447.87 -16.75 -0.31
OEX

S&P 100 Index

2,627.66 -14.82 -0.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,474.62 -225.81 -1.15
NYA

NYSE Composite Index

18,126.69 +131.00 +0.73
XAX

NYSE AMEX Composite Index

4,805.63 +116.42 +2.48
RUI

RUSSELL 1000 Index

2,968.16 -6.81 -0.23
RUT

Russell 2000 Index

2,030.81 +8.78 +0.43
RUA

Russell 3000 Index

3,091.50 -6.10 -0.20
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.33 +0.13 +0.98
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.25 +0.12 +0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.56 +0.10 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.23 +0.06 +0.40
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,544.43 -169.89 -1.75
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

115.17 +3.83 +3.44 8,801,671