COP: ConocoPhillips

As of Monday, June 23rd, 2025

$ 94.69

-- 0 0%

Open: 94.69
High: 94.69
Low: 94.69
Volume: N/A
Previous Close on Friday, June 20th, 2025

$ 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
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		 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
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.09 +6.72 +2.81 4,164,634
KO

The Coca-Cola Company

69.38 +0.54 +0.78 11,408,917
PFE

Pfizer Inc.

24.00 +0.03 +0.10 17,554,680
VZ

Verizon Communications Inc.

41.96 +0.26 +0.61 6,872,045
VIX

CBOE Volatility Index

20.17 -0.45 -2.18
 
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