COP: ConocoPhillips
$ 130.11 |
|
+0.83 +0.64% |
Open: | 129.70 |
High: | 130.64 |
Low: | 128.30 |
Volume: | 3,663,617 |
$ 129.28
-0.56 -0.43%
Open: | 129.37 |
High: | 129.69 |
Low: | 128.29 |
Volume: | 3,807,722 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-25 | 129.70 | 130.64 | 128.30 | 130.11 | 3,663,617 | +0.83 | +0.64 |
2024-04-24 | 129.37 | 129.69 | 128.29 | 129.28 | 3,807,722 | -0.56 | -0.43 |
2024-04-23 | 128.63 | 130.19 | 127.73 | 129.84 | 3,763,513 | +0.51 | +0.39 |
2024-04-22 | 128.61 | 130.40 | 126.94 | 129.33 | 4,194,924 | -0.05 | -0.04 |
2024-04-19 | 128.14 | 130.51 | 127.81 | 129.38 | 3,983,867 | +1.57 | +1.23 |
2024-04-18 | 128.73 | 129.22 | 127.25 | 127.81 | 3,578,182 | -0.52 | -0.41 |
2024-04-17 | 129.12 | 130.14 | 127.55 | 128.33 | 3,869,570 | -1.20 | -0.93 |
2024-04-16 | 130.00 | 130.80 | 128.50 | 129.53 | 3,875,378 | -0.72 | -0.55 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 130.64 On 2024-04-25 |
126.94 On 2024-04-22 |
2.30 | 1.80 | 130.51 On 2024-04-19 |
126.94 On 2024-04-22 |
-2.74 | 129.59 |
10D | 135.18 On 2024-04-12 |
126.94 On 2024-04-22 |
-2.81 | -2.11 | 135.18 On 2024-04-12 |
126.94 On 2024-04-22 |
-6.10 | 129.51 |
20D | 135.18 On 2024-04-12 |
126.71 On 2024-03-28 |
3.27 | 2.58 | 135.18 On 2024-04-12 |
126.94 On 2024-04-22 |
-6.10 | 130.45 |
WTD | 130.64 On 2024-04-25 |
126.94 On 2024-04-22 |
0.73 | 0.56 | 130.40 On 2024-04-22 |
127.73 On 2024-04-23 |
-2.05 | 129.64 |
MTD | 135.18 On 2024-04-12 |
126.75 On 2024-04-01 |
2.83 | 2.22 | 135.18 On 2024-04-12 |
126.94 On 2024-04-22 |
-6.10 | 130.62 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,085.80 | -375.12 | -0.98 | 408,196,754 |
DJTA
Dow Jones Transportation Average |
15,296.89 | +219.09 | +1.45 | 171,993,176 |
SPX
S&P 500 Index |
5,048.42 | -23.21 | -0.46 | |
OEX
S&P 100 Index |
2,384.38 | -16.24 | -0.68 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,430.50 | -96.30 | -0.55 | |
NYA
NYSE Composite Index |
17,731.56 | -26.52 | -0.15 | |
XAX
NYSE AMEX Composite Index |
4,922.25 | +26.01 | +0.53 | |
RUI
RUSSELL 1000 Index |
2,766.58 | -12.88 | -0.46 | |
RUT
Russell 2000 Index |
1,981.12 | -14.31 | -0.72 | |
RUA
Russell 3000 Index |
2,888.01 | -13.82 | -0.48 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.37 | -0.54 | -3.39 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.60 | -0.43 | -2.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.88 | -0.40 | -2.19 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.37 | -0.44 | -2.62 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,602.55 | -44.92 | -0.52 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
COP
ConocoPhillips |
130.11 | +0.83 | +0.64 | 3,663,617 |