COP: ConocoPhillips

As of Wednesday, September 17th, 2025

$ 93.82

-0.72 -0.76%

Open: 94.02
High: 95.20
Low: 93.14
Volume: 7,071,933
Previous Close on Tuesday, September 16th, 2025

$ 94.54

+2.21 +2.39%

Open: 93.08
High: 95.10
Low: 92.65
Volume: 7,858,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 94.02 95.20 93.14 93.82 7,071,933 -0.72 -0.76
2025-09-16 93.08 95.10 92.65 94.54 7,858,245 +2.21 +2.39
2025-09-15 92.70 93.05 91.69 92.33 4,932,041 -0.10 -0.11
2025-09-12 94.76 95.07 92.42 92.43 4,413,007 -1.70 -1.81
2025-09-11 92.83 94.16 92.68 94.13 4,709,782 -0.19 -0.20
2025-09-10 91.86 94.33 91.69 94.32 4,341,503 +2.46 +2.68
2025-09-09 92.31 93.66 91.45 91.86 5,838,005 +0.46 +0.50
2025-09-08 93.03 93.23 90.51 91.40 9,746,169 -1.55 -1.67
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 95.20
On 2025-09-17		 91.69
On 2025-09-15		 -0.50 -0.53 95.07
On 2025-09-12		 91.69
On 2025-09-15		 -3.56 93.45
10D 96.17
On 2025-09-04		 90.51
On 2025-09-08		 -0.83 -0.88 96.17
On 2025-09-04		 90.51
On 2025-09-08		 -5.89 93.36
20D 99.65
On 2025-09-02		 90.51
On 2025-09-08		 0.06 0.06 99.65
On 2025-09-02		 90.51
On 2025-09-08		 -9.18 95.21
WTD 95.20
On 2025-09-17		 91.69
On 2025-09-15		 1.39 1.50 93.05
On 2025-09-15		 93.05
On 2025-09-15		 0.00 93.56
MTD 99.65
On 2025-09-02		 90.51
On 2025-09-08		 -5.15 -5.20 99.65
On 2025-09-02		 90.51
On 2025-09-08		 -9.18 93.93
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,081,548
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

93.82 -0.72 -0.76 7,071,933