COP: ConocoPhillips

As of Wednesday, June 18th, 2025

$ 93.80

-1.70 -1.78%

Open: 95.52
High: 96.15
Low: 93.31
Volume: 8,982,753
Previous Close on Tuesday, June 17th, 2025

$ 95.50

+0.50 +0.53%

Open: 95.93
High: 96.75
Low: 94.83
Volume: 9,435,261

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 95.52 96.15 93.31 93.80 8,982,753 -1.70 -1.78
2025-06-17 95.93 96.75 94.83 95.50 9,435,261 +0.50 +0.53
2025-06-16 96.12 96.92 94.01 95.00 10,240,646 -1.96 -2.02
2025-06-13 96.53 98.25 95.46 96.96 16,795,732 +2.27 +2.40
2025-06-12 92.70 94.76 92.13 94.69 7,856,428 +1.34 +1.44
2025-06-11 91.82 93.82 91.14 93.35 8,382,190 +2.17 +2.38
2025-06-10 89.33 91.69 89.08 91.18 9,646,902 +3.14 +3.57
2025-06-09 87.80 88.81 87.02 88.04 6,184,237 +0.82 +0.94
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 98.25
On 2025-06-13		 92.13
On 2025-06-12		 0.45 0.48 98.25
On 2025-06-13		 93.31
On 2025-06-18		 -5.03 95.19
10D 98.25
On 2025-06-13		 85.23
On 2025-06-05		 7.85 9.13 98.25
On 2025-06-13		 93.31
On 2025-06-18		 -5.03 92.11
20D 98.25
On 2025-06-13		 84.28
On 2025-05-28		 4.11 4.58 89.56
On 2025-05-21		 84.28
On 2025-05-28		 -5.89 89.06
WTD 96.92
On 2025-06-16		 93.31
On 2025-06-18		 -3.16 -3.26 96.92
On 2025-06-16		 93.31
On 2025-06-18		 -3.72 94.77
MTD 98.25
On 2025-06-13		 85.23
On 2025-06-05		 8.45 9.90 98.25
On 2025-06-13		 93.31
On 2025-06-18		 -5.03 90.90
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

93.80 -1.70 -1.78 8,982,753