COP: ConocoPhillips

As of Friday, January 16th, 2026

$ 98.19

-0.74 -0.75%

Open: 97.50
High: 98.95
Low: 97.13
Volume: 8,879,980
Previous Close on Thursday, January 15th, 2026

$ 98.93

-1.41 -1.41%

Open: 98.99
High: 100.52
Low: 98.16
Volume: 7,444,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 97.50 98.95 97.13 98.19 8,879,980 -0.74 -0.75
2026-01-15 98.99 100.52 98.16 98.93 7,444,055 -1.41 -1.41
2026-01-14 96.60 101.92 96.60 100.34 13,555,868 +3.88 +4.02
2026-01-13 97.00 97.75 95.90 96.46 7,856,373 +0.96 +1.01
2026-01-12 98.61 98.73 94.68 95.50 10,229,832 -2.01 -2.06
2026-01-09 99.14 100.30 97.28 97.51 8,907,728 -1.21 -1.23
2026-01-08 94.40 99.86 94.33 98.72 9,595,321 +4.78 +5.09
2026-01-07 97.19 97.24 93.91 93.94 7,880,058 -3.17 -3.26
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 101.92
On 2026-01-14		 94.68
On 2026-01-12		 0.68 0.70 101.92
On 2026-01-14		 97.13
On 2026-01-16		 -4.70 97.88
10D 102.98
On 2026-01-05		 93.91
On 2026-01-07		 1.49 1.54 102.98
On 2026-01-05		 93.91
On 2026-01-07		 -8.81 97.59
20D 102.98
On 2026-01-05		 90.75
On 2025-12-26		 3.23 3.40 102.98
On 2026-01-05		 93.91
On 2026-01-07		 -8.81 95.32
WTD 101.92
On 2026-01-14		 94.68
On 2026-01-12		 0.68 0.70 101.92
On 2026-01-14		 97.13
On 2026-01-16		 -4.70 97.88
MTD 102.98
On 2026-01-05		 93.13
On 2026-01-02		 4.58 4.89 102.98
On 2026-01-05		 93.91
On 2026-01-07		 -8.81 97.51
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

98.19 -0.74 -0.75 8,879,980