COP: ConocoPhillips

As of Tuesday, March 11th, 2025

$ 95.41

+2.51 +2.70%

Open: 92.90
High: 96.14
Low: 92.90
Volume: 14,544,034
Previous Close on Monday, March 10th, 2025

$ 92.90

+2.27 +2.50%

Open: 91.45
High: 94.03
Low: 90.65
Volume: 12,076,380

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 92.90 96.14 92.90 95.41 14,544,033 +2.51 +2.70
2025-03-10 91.45 94.03 90.65 92.90 12,076,380 +2.27 +2.50
2025-03-07 89.39 91.07 89.39 90.63 8,387,197 +2.03 +2.29
2025-03-06 88.80 89.64 87.92 88.60 8,599,084 -0.28 -0.32
2025-03-05 88.83 89.40 86.81 88.88 12,062,697 -1.76 -1.94
2025-03-04 91.06 92.11 88.47 90.64 13,995,658 -1.99 -2.15
2025-03-03 99.75 99.76 91.56 92.63 12,620,185 -6.52 -6.58
2025-02-28 97.13 99.19 96.09 99.15 8,965,260 +1.78 +1.83
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 96.14
On 2025-03-11		 86.81
On 2025-03-05		 4.77 5.26 89.40
On 2025-03-05		 89.40
On 2025-03-05		 0.00 91.28
10D 99.76
On 2025-03-03		 86.81
On 2025-03-05		 -1.67 -1.72 99.76
On 2025-03-03		 86.81
On 2025-03-05		 -12.98 93.23
20D 102.61
On 2025-02-11		 86.81
On 2025-03-05		 -4.07 -4.09 102.61
On 2025-02-11		 86.81
On 2025-03-05		 -15.39 95.92
WTD 96.14
On 2025-03-11		 90.65
On 2025-03-10		 4.78 5.27 94.03
On 2025-03-10		 94.03
On 2025-03-10		 0.00 94.16
MTD 99.76
On 2025-03-03		 86.81
On 2025-03-05		 -3.74 -3.77 99.76
On 2025-03-03		 86.81
On 2025-03-05		 -12.98 91.38
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
IXC

iShares Global Energy ETF

39.10 -0.25 -0.64 660,655
COP

ConocoPhillips

95.41 +2.51 +2.70 14,544,034