COP: ConocoPhillips
$ 94.69 |
|
-- 0 0% |
Open: | 94.69 |
High: | 94.69 |
Low: | 94.69 |
Volume: | N/A |
$ 94.69
+0.89 +0.95%
Open: | 94.35 |
High: | 95.18 |
Low: | 93.69 |
Volume: | 16,025,570 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 94.35 | 95.18 | 93.69 | 94.69 | 16,025,570 | +0.89 | +0.95 |
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 |
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 |
93.31 On 2025-06-18 |
0.00 | 0.00 | 98.25 On 2025-06-13 |
93.31 On 2025-06-18 |
-5.03 | 95.19 |
10D | 98.25 On 2025-06-13 |
86.73 On 2025-06-06 |
9.34 | 10.94 | 98.25 On 2025-06-13 |
93.31 On 2025-06-18 |
-5.03 | 93.04 |
20D | 98.25 On 2025-06-13 |
84.28 On 2025-05-28 |
7.54 | 8.65 | 98.25 On 2025-06-13 |
93.31 On 2025-06-18 |
-5.03 | 89.44 |
WTD | 96.92 On 2025-06-16 |
93.31 On 2025-06-18 |
-2.27 | -2.34 | 96.92 On 2025-06-16 |
93.31 On 2025-06-18 |
-3.72 | 94.75 |
MTD | 98.25 On 2025-06-13 |
85.23 On 2025-06-05 |
9.34 | 10.94 | 98.25 On 2025-06-13 |
93.31 On 2025-06-18 |
-5.03 | 91.17 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,507.97 | +301.15 | +0.71 | 302,121,643 |
DJTA
Dow Jones Transportation Average |
14,996.72 | +231.92 | +1.57 | 104,818,003 |
SPX
S&P 500 Index |
6,011.96 | +44.12 | +0.74 | |
OEX
S&P 100 Index |
2,942.38 | +23.51 | +0.81 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,848.07 | +221.68 | +1.03 | |
NYA
NYSE Composite Index |
19,927.20 | +58.84 | +0.30 | |
XAX
NYSE AMEX Composite Index |
5,727.72 | -53.16 | -0.92 | |
RUI
RUSSELL 1000 Index |
3,289.83 | +23.16 | +0.71 | |
RUT
Russell 2000 Index |
2,120.74 | +11.47 | +0.54 | |
RUA
Russell 3000 Index |
3,417.47 | +23.82 | +0.70 | |
VIX
CBOE Volatility Index |
20.17 | -0.45 | -2.18 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.32 | -0.32 | -1.35 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.02 | -0.42 | -1.79 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.87 | -0.61 | -2.71 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,026.83 | +85.25 | +0.86 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
COP
ConocoPhillips |
94.69 | 0.00 | 0.00 |