COP: ConocoPhillips

As of Tuesday, August 5th, 2025

$ 92.85

-- 0 0%

Open: 92.85
High: 92.85
Low: 92.85
Volume: N/A
Previous Close on Monday, August 4th, 2025

$ 92.85

+0.09 +0.10%

Open: 92.25
High: 93.87
Low: 92.10
Volume: 9,255,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-04 92.25 93.87 92.10 92.85 9,255,425 +0.09 +0.10
2025-08-01 94.94 95.49 92.38 92.76 6,348,515 -2.58 -2.71
2025-07-31 95.26 96.95 95.10 95.34 5,648,031 -1.33 -1.38
2025-07-30 97.39 97.45 95.87 96.67 6,585,346 -1.32 -1.35
2025-07-29 97.31 98.07 96.65 97.99 5,132,899 +0.97 +1.00
2025-07-28 95.69 97.32 95.69 97.02 4,576,508 +2.07 +2.18
2025-07-25 95.70 96.01 94.74 94.95 4,485,916 -0.67 -0.70
2025-07-24 94.40 95.79 94.30 95.62 5,047,213 +0.58 +0.61
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 98.07
On 2025-07-29		 92.10
On 2025-08-04		 -4.17 -4.30 98.07
On 2025-07-29		 92.10
On 2025-08-04		 -6.09 95.12
10D 98.07
On 2025-07-29		 91.15
On 2025-07-22		 1.85 2.03 98.07
On 2025-07-29		 92.10
On 2025-08-04		 -6.09 95.12
20D 98.07
On 2025-07-29		 90.77
On 2025-07-17		 0.30 0.32 96.92
On 2025-07-08		 90.77
On 2025-07-17		 -6.35 94.31
WTD 93.87
On 2025-08-04		 92.10
On 2025-08-04		 0.09 0.10 -- -- -- 92.85
MTD 95.49
On 2025-08-01		 92.10
On 2025-08-04		 -2.49 -2.61 95.49
On 2025-08-01		 92.10
On 2025-08-04		 -3.55 92.81
As of Monday, August 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.95 -6.29 -2.28 1,064,714
KO

The Coca-Cola Company

69.04 +0.08 +0.12 3,101,946
PFE

Pfizer Inc.

24.63 +1.10 +4.67 44,954,034
VZ

Verizon Communications Inc.

42.89 -0.06 -0.14 3,006,164
VIX

CBOE Volatility Index

18.52 +0.99 +5.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,018.25 -155.39 -0.35 147,969,165
DJTA

Dow Jones Transportation Average

15,260.84 -2.92 -0.02 34,430,397
SPX

S&P 500 Index

6,300.52 -29.42 -0.46
OEX

S&P 100 Index

3,111.61 -8.87 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,082.06 -106.55 -0.46
NYA

NYSE Composite Index

20,388.38 -100.47 -0.49
XAX

NYSE AMEX Composite Index

6,061.26 -17.06 -0.28
RUI

RUSSELL 1000 Index

3,446.45 -16.92 -0.49
RUT

Russell 2000 Index

2,206.94 -5.37 -0.24
RUA

Russell 3000 Index

3,579.17 -17.20 -0.48
VIX

CBOE Volatility Index

18.52 +0.99 +5.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 +0.33 +1.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.56 +0.52 +2.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.69 +3.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,584.06 -63.79 -0.60
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

92.85 0.00 0.00