COP: ConocoPhillips

As of Thursday, September 24th, 2026

$ 129.34

+1.25 +0.98%

Open: 129.60
High: 130.97
Low: 128.67
Volume: 5,341,308
Previous Close on Wednesday, September 23rd, 2026

$ 128.09

+2.82 +2.25%

Open: 126.20
High: 129.50
Low: 125.85
Volume: 4,985,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 129.60 130.97 128.67 129.34 5,341,308 +1.25 +0.98
2026-09-23 126.20 129.50 125.85 128.09 4,985,951 +2.82 +2.25
2026-09-22 125.98 127.26 124.47 125.27 8,651,526 -2.26 -1.77
2026-09-21 130.28 130.95 127.24 127.53 5,867,354 -4.30 -3.26
2026-09-18 132.84 133.33 131.48 131.83 18,369,055 -1.36 -1.02
2026-09-17 131.30 133.40 130.97 133.19 7,273,591 +0.65 +0.49
2026-09-16 138.42 139.19 132.38 132.54 9,032,011 -8.68 -6.15
2026-09-15 137.57 141.62 136.32 141.22 6,519,988 +4.55 +3.33
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 133.33
On 2026-09-18		 124.47
On 2026-09-22		 -3.85 -2.89 133.33
On 2026-09-18		 124.47
On 2026-09-22		 -6.65 128.41
10D 141.62
On 2026-09-15		 124.47
On 2026-09-22		 -7.70 -5.62 141.62
On 2026-09-15		 124.47
On 2026-09-22		 -12.11 132.30
20D 141.62
On 2026-09-15		 124.47
On 2026-09-22		 -1.27 -0.97 141.62
On 2026-09-15		 124.47
On 2026-09-22		 -12.11 133.37
WTD 130.97
On 2026-09-24		 124.47
On 2026-09-22		 -2.49 -1.89 130.95
On 2026-09-21		 124.47
On 2026-09-22		 -4.95 127.56
MTD 141.62
On 2026-09-15		 124.47
On 2026-09-22		 -3.15 -2.38 141.62
On 2026-09-15		 124.47
On 2026-09-22		 -12.11 133.82
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

129.34 +1.25 +0.98 5,341,308