COP: ConocoPhillips

As of Friday, March 27th, 2026

$ 133.80

+0.55 +0.41%

Open: 133.08
High: 134.87
Low: 132.33
Volume: 9,179,947
Previous Close on Thursday, March 26th, 2026

$ 133.25

+4.32 +3.35%

Open: 129.64
High: 133.55
Low: 129.64
Volume: 8,163,290

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 133.08 134.87 132.33 133.80 9,179,947 +0.55 +0.41
2026-03-26 129.64 133.55 129.64 133.25 8,163,290 +4.32 +3.35
2026-03-25 128.00 129.68 127.81 128.93 7,480,491 -0.42 -0.32
2026-03-24 127.53 131.00 127.44 129.35 9,263,605 +2.16 +1.70
2026-03-23 123.63 128.36 122.95 127.19 10,580,017 +0.27 +0.21
2026-03-20 126.30 128.13 126.11 126.92 31,952,907 +0.90 +0.71
2026-03-19 124.71 126.35 123.97 126.02 11,145,052 +2.37 +1.92
2026-03-18 123.80 124.87 123.11 123.65 9,411,534 +0.78 +0.63
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 134.87
On 2026-03-27		 122.95
On 2026-03-23		 6.88 5.42 131.00
On 2026-03-24		 127.81
On 2026-03-25		 -2.44 130.50
10D 134.87
On 2026-03-27		 120.40
On 2026-03-16		 11.91 9.77 131.00
On 2026-03-24		 127.81
On 2026-03-25		 -2.44 127.33
20D 134.87
On 2026-03-27		 112.93
On 2026-03-10		 20.34 17.93 122.50
On 2026-03-03		 112.93
On 2026-03-10		 -7.81 122.50
WTD 134.87
On 2026-03-27		 122.95
On 2026-03-23		 6.88 5.42 131.00
On 2026-03-24		 127.81
On 2026-03-25		 -2.44 130.50
MTD 134.87
On 2026-03-27		 112.93
On 2026-03-10		 20.34 17.93 122.50
On 2026-03-03		 112.93
On 2026-03-10		 -7.81 122.50
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

133.80 +0.55 +0.41 9,179,947