COP: ConocoPhillips

As of Friday, October 4th, 2024

$ 114.54

+2.12 +1.89%

Open: 113.57
High: 114.63
Low: 112.05
Volume: 7,579,447
Previous Close on Thursday, October 3rd, 2024

$ 112.42

+2.06 +1.87%

Open: 110.70
High: 112.51
Low: 109.99
Volume: 7,370,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 113.57 114.63 112.05 114.54 7,579,417 +2.12 +1.89
2024-10-03 110.70 112.51 109.99 112.42 7,370,714 +2.06 +1.87
2024-10-02 111.28 111.64 108.59 110.36 7,395,452 +0.99 +0.91
2024-10-01 104.54 109.68 104.10 109.37 8,064,695 +4.09 +3.88
2024-09-30 104.40 105.58 103.87 105.28 5,833,970 +0.56 +0.53
2024-09-27 102.63 104.84 102.60 104.72 5,375,506 +2.41 +2.36
2024-09-26 103.00 104.22 102.17 102.31 9,275,719 -3.42 -3.23
2024-09-25 108.50 108.82 105.69 105.73 6,527,121 -3.18 -2.92
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 114.63
On 2024-10-04		 103.87
On 2024-09-30		 9.82 9.38 105.58
On 2024-09-30		 105.58
On 2024-09-30		 0.00 110.39
10D 114.63
On 2024-10-04		 102.17
On 2024-09-26		 4.67 4.25 111.47
On 2024-09-24		 102.17
On 2024-09-26		 -8.35 108.33
20D 114.63
On 2024-10-04		 101.30
On 2024-09-11		 8.52 8.04 111.74
On 2024-09-20		 102.17
On 2024-09-26		 -8.57 107.24
WTD 114.63
On 2024-10-04		 103.87
On 2024-09-30		 9.82 9.38 105.58
On 2024-09-30		 105.58
On 2024-09-30		 0.00 110.39
MTD 114.63
On 2024-10-04		 104.10
On 2024-10-01		 9.26 8.80 109.68
On 2024-10-01		 109.68
On 2024-10-01		 0.00 111.67
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

114.54 +2.12 +1.89 7,579,447