COP: ConocoPhillips

As of Thursday, May 8th, 2025

$ 88.82

+1.11 +1.27%

Open: 89.36
High: 92.26
Low: 88.69
Volume: 15,225,072
Previous Close on Wednesday, May 7th, 2025

$ 87.71

+0.08 +0.09%

Open: 88.20
High: 88.32
Low: 86.88
Volume: 9,146,309

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 89.36 92.26 88.69 88.82 15,224,960 +1.11 +1.27
2025-05-07 88.20 88.32 86.88 87.71 9,146,309 +0.08 +0.09
2025-05-06 88.52 89.57 87.58 87.63 8,899,736 +0.02 +0.02
2025-05-05 89.81 89.81 87.55 87.61 9,272,190 -3.80 -4.16
2025-05-02 91.76 92.44 89.70 91.41 6,893,293 +0.76 +0.84
2025-05-01 88.43 91.38 88.25 90.65 8,008,359 +1.53 +1.72
2025-04-30 90.73 90.75 88.07 89.12 8,412,996 -2.76 -3.00
2025-04-29 91.00 92.61 90.39 91.88 4,826,818 -1.05 -1.13
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 92.44
On 2025-05-02		 86.88
On 2025-05-07		 -1.83 -2.02 92.44
On 2025-05-02		 86.88
On 2025-05-07		 -6.01 88.64
10D 93.34
On 2025-04-28		 86.88
On 2025-05-07		 -2.98 -3.25 93.34
On 2025-04-28		 86.88
On 2025-05-07		 -6.92 89.95
20D 93.34
On 2025-04-28		 80.80
On 2025-04-10		 -2.69 -2.94 93.34
On 2025-04-28		 86.88
On 2025-05-07		 -6.92 88.79
WTD 92.26
On 2025-05-08		 86.88
On 2025-05-07		 -2.59 -2.83 89.81
On 2025-05-05		 86.88
On 2025-05-07		 -3.26 87.94
MTD 92.44
On 2025-05-02		 86.88
On 2025-05-07		 -0.30 -0.34 92.44
On 2025-05-02		 86.88
On 2025-05-07		 -6.01 88.97
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

88.82 +1.11 +1.27 15,225,072