COP: ConocoPhillips

As of Friday, September 4th, 2026

$ 134.26

-1.46 -1.08%

Open: 134.60
High: 135.42
Low: 132.57
Volume: 5,165,544
Previous Close on Thursday, September 3rd, 2026

$ 135.72

-1.48 -1.08%

Open: 136.39
High: 137.42
Low: 135.44
Volume: 4,831,181

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 134.60 135.42 132.57 134.26 5,165,542 -1.46 -1.08
2026-09-03 136.39 137.42 135.44 135.72 4,831,181 -1.48 -1.08
2026-09-02 134.96 137.37 134.65 137.20 6,000,946 +1.01 +0.74
2026-09-01 135.00 136.30 133.64 136.19 6,402,787 +3.70 +2.79
2026-08-31 132.78 134.29 131.10 132.49 7,941,424 +2.14 +1.64
2026-08-28 129.95 130.84 129.37 130.35 4,651,172 +0.83 +0.64
2026-08-27 130.00 130.20 128.00 129.52 6,551,448 -1.09 -0.83
2026-08-26 130.09 132.72 130.08 130.61 5,760,786 -1.23 -0.93
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 137.42
On 2026-09-03		 131.10
On 2026-08-31		 3.91 3.00 137.42
On 2026-09-03		 132.57
On 2026-09-04		 -3.53 135.17
10D 137.42
On 2026-09-03		 128.00
On 2026-08-27		 -0.61 -0.45 135.63
On 2026-08-24		 128.00
On 2026-08-27		 -5.63 133.15
20D 137.42
On 2026-09-03		 119.17
On 2026-08-10		 16.65 14.16 135.88
On 2026-08-21		 128.00
On 2026-08-27		 -5.80 130.84
WTD 137.42
On 2026-09-03		 131.10
On 2026-08-31		 3.91 3.00 137.42
On 2026-09-03		 132.57
On 2026-09-04		 -3.53 135.17
MTD 137.42
On 2026-09-03		 132.57
On 2026-09-04		 1.77 1.34 137.42
On 2026-09-03		 132.57
On 2026-09-04		 -3.53 135.84
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

134.26 -1.46 -1.08 5,165,544