COP: ConocoPhillips

As of Wednesday, July 15th, 2026

$ 111.46

-0.41 -0.37%

Open: 112.02
High: 112.46
Low: 109.55
Volume: 5,907,487
Previous Close on Tuesday, July 14th, 2026

$ 111.87

-0.98 -0.87%

Open: 113.08
High: 113.75
Low: 110.14
Volume: 6,212,926

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 112.02 112.46 109.55 111.46 5,907,427 -0.41 -0.37
2026-07-14 113.08 113.75 110.14 111.87 6,212,926 -0.98 -0.87
2026-07-13 110.97 113.22 110.97 112.85 5,938,806 +3.81 +3.49
2026-07-10 108.85 109.42 107.61 109.04 5,587,147 +1.02 +0.94
2026-07-09 110.02 110.48 107.79 108.02 6,507,113 -2.70 -2.44
2026-07-08 110.03 111.34 109.07 110.72 9,066,510 +2.28 +2.10
2026-07-07 104.70 108.81 104.55 108.44 6,694,534 +4.86 +4.69
2026-07-06 104.35 104.62 103.40 103.58 5,061,870 -1.15 -1.10
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 113.75
On 2026-07-14		 107.61
On 2026-07-10		 0.74 0.67 113.75
On 2026-07-14		 109.55
On 2026-07-15		 -3.69 110.65
10D 113.75
On 2026-07-14		 102.69
On 2026-07-01		 7.50 7.21 113.75
On 2026-07-14		 109.55
On 2026-07-15		 -3.69 108.39
20D 113.75
On 2026-07-14		 102.69
On 2026-07-01		 -0.80 -0.71 111.89
On 2026-06-17		 102.69
On 2026-07-01		 -8.22 108.07
WTD 113.75
On 2026-07-14		 109.55
On 2026-07-15		 2.42 2.22 113.75
On 2026-07-14		 109.55
On 2026-07-15		 -3.69 112.06
MTD 113.75
On 2026-07-14		 102.69
On 2026-07-01		 7.50 7.21 113.75
On 2026-07-14		 109.55
On 2026-07-15		 -3.69 108.39
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

111.46 -0.41 -0.37 5,907,487