COP: ConocoPhillips

As of Monday, February 26th, 2024

$ 111.51

-- 0 0%

Open: 111.51
High: 111.51
Low: 111.51
Volume: N/A
Previous Close on Friday, February 23rd, 2024

$ 111.51

-0.71 -0.63%

Open: 111.09
High: 112.26
Low: 110.10
Volume: 5,009,978
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-23 111.09 112.26 110.10 111.51 5,009,978 -0.71 -0.63
2024-02-22 112.06 112.91 111.31 112.22 5,104,747 -0.65 -0.58
2024-02-21 110.00 113.67 109.70 112.87 6,895,692 +3.33 +3.04
2024-02-20 110.55 111.63 109.36 109.54 6,456,622 -1.03 -0.93
2024-02-16 111.48 111.80 110.40 110.57 6,948,478 -0.43 -0.39
2024-02-15 109.04 111.70 108.84 111.00 9,333,224 +0.88 +0.80
2024-02-14 110.20 111.04 109.52 110.12 6,837,481 +0.35 +0.32
2024-02-13 111.10 111.93 108.84 109.77 6,315,653 -1.33 -1.20

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 113.67
On 2024-02-21
109.36
On 2024-02-20
0.51 0.46 113.67
On 2024-02-21
110.10
On 2024-02-23
-3.14 111.34
10D 114.30
On 2024-02-09
108.84
On 2024-02-13
-2.39 -2.10 114.30
On 2024-02-09
108.84
On 2024-02-13
-4.78 110.99
20D 115.29
On 2024-02-08
108.84
On 2024-02-13
-0.54 -0.48 115.29
On 2024-02-08
108.84
On 2024-02-13
-5.59 111.47
WTD 113.67
On 2024-02-21
109.36
On 2024-02-20
0.94 0.85 113.67
On 2024-02-21
110.10
On 2024-02-23
-3.14 111.54
MTD 115.29
On 2024-02-08
108.84
On 2024-02-13
-0.36 -0.32 115.29
On 2024-02-08
108.84
On 2024-02-13
-5.59 111.22
As of Friday, February 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

154.51 +1.18 +0.77 2,136,860
KO

The Coca-Cola Company

61.09 -0.12 -0.19 2,504,159
PFE

Pfizer Inc.

27.17 -0.60 -2.14 22,721,130
VZ

Verizon Communications Inc.

39.70 -0.96 -2.36 7,635,354
VIX

CBOE Volatility Index

13.82 +0.07 +0.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,159.49 +27.96 +0.07 109,985,794
DJTA

Dow Jones Transportation Average

15,898.94 -22.08 -0.14 33,223,271
SPX

S&P 500 Index

5,088.38 -0.42 -0.01
OEX

S&P 100 Index

2,411.76 -1.78 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,006.68 +69.07 +0.39
NYA

NYSE Composite Index

17,601.97 -14.05 -0.08
XAX

NYSE AMEX Composite Index

4,524.64 +1.24 +0.03
RUI

RUSSELL 1000 Index

2,789.91 +0.54 +0.02
RUT

Russell 2000 Index

2,029.63 +12.94 +0.64
RUA

Russell 3000 Index

2,914.71 +1.49 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.82 +0.07 +0.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.36 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.07 -0.02 -0.12
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.28 +0.03 +0.20
VXN

CBOE NASDAQ 100 Volatility Index

17.87 +0.17 +0.96
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,888.61 +34.17 +0.39
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

111.51 0.00 0.00