COP: ConocoPhillips

As of Friday, May 15th, 2026

$ 122.41

+3.44 +2.89%

Open: 120.78
High: 122.48
Low: 120.49
Volume: 6,182,175
Previous Close on Thursday, May 14th, 2026

$ 118.97

+1.57 +1.34%

Open: 117.13
High: 119.52
Low: 117.01
Volume: 4,882,369

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 120.78 122.48 120.49 122.41 6,182,175 +3.44 +2.89
2026-05-14 117.13 119.52 117.01 118.97 4,882,369 +1.57 +1.34
2026-05-13 117.65 118.01 115.69 117.40 5,332,726 -0.47 -0.40
2026-05-12 116.67 118.25 115.68 117.87 6,692,020 +2.32 +2.01
2026-05-11 114.43 115.97 113.80 115.55 5,838,914 +1.68 +1.48
2026-05-08 114.64 115.49 113.62 113.87 6,388,611 -1.01 -0.88
2026-05-07 116.13 116.24 114.05 114.88 10,202,344 -4.02 -3.38
2026-05-06 117.96 120.00 117.42 118.90 11,408,807 -4.42 -3.58
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 122.48
On 2026-05-15		 113.80
On 2026-05-11		 8.54 7.50 118.25
On 2026-05-12		 115.69
On 2026-05-13		 -2.16 118.44
10D 125.27
On 2026-05-04		 113.62
On 2026-05-08		 -0.78 -0.63 125.27
On 2026-05-04		 113.62
On 2026-05-08		 -9.30 118.81
20D 128.28
On 2026-04-29		 113.62
On 2026-05-08		 6.37 5.49 128.28
On 2026-04-29		 113.62
On 2026-05-08		 -11.43 120.84
WTD 122.48
On 2026-05-15		 113.80
On 2026-05-11		 8.54 7.50 118.25
On 2026-05-12		 115.69
On 2026-05-13		 -2.16 118.44
MTD 125.76
On 2026-05-01		 113.62
On 2026-05-08		 -3.37 -2.68 125.76
On 2026-05-01		 113.62
On 2026-05-08		 -9.65 119.21
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

122.41 +3.44 +2.89 6,182,175