COP: ConocoPhillips

As of Friday, April 17th, 2026

$ 116.04

-5.53 -4.55%

Open: 116.33
High: 116.50
Low: 112.21
Volume: 11,653,532
Previous Close on Thursday, April 16th, 2026

$ 121.57

+2.65 +2.23%

Open: 119.51
High: 122.44
Low: 119.37
Volume: 6,801,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 116.33 116.50 112.21 116.04 11,653,532 -5.53 -4.55
2026-04-16 119.51 122.44 119.37 121.57 6,801,052 +2.65 +2.23
2026-04-15 118.17 120.36 117.35 118.92 6,535,777 +0.13 +0.11
2026-04-14 121.64 122.28 117.95 118.79 9,495,906 -4.83 -3.91
2026-04-13 124.96 125.33 122.38 123.62 7,715,512 +1.07 +0.87
2026-04-10 123.30 124.05 121.32 122.55 10,485,097 -0.92 -0.75
2026-04-09 126.29 127.91 123.28 123.47 8,973,776 -1.75 -1.40
2026-04-08 122.16 125.89 120.70 125.22 12,708,716 -6.55 -4.97
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 125.33
On 2026-04-13		 112.21
On 2026-04-17		 -6.51 -5.31 125.33
On 2026-04-13		 112.21
On 2026-04-17		 -10.47 119.79
10D 133.69
On 2026-04-07		 112.21
On 2026-04-17		 -14.48 -11.09 133.69
On 2026-04-07		 112.21
On 2026-04-17		 -16.06 123.36
20D 135.87
On 2026-03-30		 112.21
On 2026-04-17		 -9.98 -7.92 135.87
On 2026-03-30		 112.21
On 2026-04-17		 -17.41 126.84
WTD 125.33
On 2026-04-13		 112.21
On 2026-04-17		 -6.51 -5.31 125.33
On 2026-04-13		 112.21
On 2026-04-17		 -10.47 119.79
MTD 134.41
On 2026-04-02		 112.21
On 2026-04-17		 -15.96 -12.09 134.41
On 2026-04-02		 112.21
On 2026-04-17		 -16.52 124.37
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
PGX

Invesco Preferred ETF

11.26 +0.08 +0.72 4,700,175
PK

Park Hotels & Resorts Inc.

11.41 +0.23 +2.06 5,620,848
COP

ConocoPhillips

116.04 -5.53 -4.55 11,653,532