COP: ConocoPhillips

As of Wednesday, November 20th, 2024

$ 113.43

+0.34 +0.30%

Open: 112.90
High: 113.99
Low: 112.64
Volume: 4,034,210
Previous Close on Tuesday, November 19th, 2024

$ 113.09

-0.67 -0.59%

Open: 112.62
High: 114.14
Low: 112.25
Volume: 5,073,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 112.90 113.99 112.64 113.43 4,034,210 +0.34 +0.30
2024-11-19 112.62 114.14 112.25 113.09 5,073,047 -0.67 -0.59
2024-11-18 113.39 114.46 112.75 113.76 5,089,011 +1.44 +1.28
2024-11-15 112.68 114.07 111.88 112.32 4,121,139 -0.60 -0.53
2024-11-14 112.59 113.02 111.35 112.92 4,385,330 +1.10 +0.98
2024-11-13 110.42 112.46 109.50 111.82 5,960,568 +1.18 +1.07
2024-11-12 112.46 112.83 110.47 110.64 5,159,420 -1.41 -1.26
2024-11-11 111.52 112.75 110.95 112.05 3,810,075 +0.46 +0.41
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 114.46
On 2024-11-18		 111.35
On 2024-11-14		 1.61 1.44 114.46
On 2024-11-18		 112.25
On 2024-11-19		 -1.93 113.10
10D 114.46
On 2024-11-18		 109.50
On 2024-11-13		 -0.20 -0.18 113.99
On 2024-11-07		 109.50
On 2024-11-13		 -3.94 112.40
20D 114.87
On 2024-11-06		 101.50
On 2024-10-28		 8.92 8.54 114.87
On 2024-11-06		 109.50
On 2024-11-13		 -4.67 109.53
WTD 114.46
On 2024-11-18		 112.25
On 2024-11-19		 1.11 0.99 114.46
On 2024-11-18		 112.25
On 2024-11-19		 -1.93 113.43
MTD 114.87
On 2024-11-06		 106.68
On 2024-11-01		 3.89 3.55 114.87
On 2024-11-06		 109.50
On 2024-11-13		 -4.67 111.68
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
RHI

Robert Half International Inc.

72.61 +1.29 +1.81 785,812
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
GPN

Global Payments Inc.

114.83 +0.11 +0.10 1,718,140
RMD

ResMed Inc.

241.55 +3.43 +1.44 548,972
COP

ConocoPhillips

113.43 +0.34 +0.30 4,034,210