COP: ConocoPhillips

As of Wednesday, September 27th, 2023

$ 123.09

+2.95 +2.46%

Open: 121.72
High: 123.92
Low: 120.80
Volume: 5,356,768
Previous Close on Tuesday, September 26th, 2023

$ 120.14

-0.93 -0.77%

Open: 119.80
High: 121.44
Low: 119.34
Volume: 5,191,240

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-27 121.72 123.92 120.80 123.09 5,356,768 +2.95 +2.46
2023-09-26 119.80 121.44 119.34 120.14 5,191,240 -0.93 -0.77
2023-09-25 119.29 121.27 118.89 121.07 3,288,397 +1.91 +1.60
2023-09-22 119.92 121.18 119.04 119.16 3,636,989 +0.09 +0.08
2023-09-21 122.03 122.16 118.75 119.07 4,465,915 -2.10 -1.73
2023-09-20 122.63 123.81 121.06 121.17 3,422,355 -1.99 -1.62
2023-09-19 125.84 126.03 122.18 123.16 4,188,645 -1.32 -1.06
2023-09-18 125.18 125.73 124.07 124.48 4,897,751 +0.91 +0.74
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 123.92
On 2023-09-27		 118.75
On 2023-09-21		 1.92 1.58 122.16
On 2023-09-21		 118.89
On 2023-09-25		 -2.68 120.51
10D 126.03
On 2023-09-19		 118.75
On 2023-09-21		 0.78 0.64 126.03
On 2023-09-19		 118.75
On 2023-09-21		 -5.78 121.94
20D 126.03
On 2023-09-19		 118.01
On 2023-08-30		 5.43 4.61 126.03
On 2023-09-19		 118.75
On 2023-09-21		 -5.78 121.77
WTD 123.92
On 2023-09-27		 118.89
On 2023-09-25		 3.93 3.30 121.27
On 2023-09-25		 121.27
On 2023-09-25		 0.00 121.43
MTD 126.03
On 2023-09-19		 118.75
On 2023-09-21		 4.06 3.41 126.03
On 2023-09-19		 118.75
On 2023-09-21		 -5.78 122.10
As of Wednesday, September 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

110.89 +0.96 +0.87 4,696,333
KO

The Coca-Cola Company

55.95 -0.58 -1.03 13,717,990
PFE

Pfizer Inc.

32.10 -0.30 -0.93 25,970,477
VZ

Verizon Communications Inc.

32.40 -0.59 -1.79 22,033,022
VIX

CBOE Volatility Index

18.22 -0.72 -3.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,550.27 -68.61 -0.20 300,297,360
DJTA

Dow Jones Transportation Average

14,827.74 +8.51 +0.06 93,678,061
SPX

S&P 500 Index

4,274.51 +0.98 +0.02
OEX

S&P 100 Index

2,002.52 -1.15 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,580.16 +34.33 +0.24
NYA

NYSE Composite Index

15,394.69 +13.11 +0.09
XAX

NYSE AMEX Composite Index

4,620.95 +94.71 +2.09
RUI

RUSSELL 1000 Index

2,342.61