COP: ConocoPhillips

As of Friday, December 26th, 2025

$ 91.54

-0.26 -0.28%

Open: 91.91
High: 92.48
Low: 90.75
Volume: 4,554,564
Previous Close on Wednesday, December 24th, 2025

$ 91.80

-0.93 -1.00%

Open: 92.75
High: 93.16
Low: 91.69
Volume: 3,047,208

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 91.91 92.48 90.75 91.54 4,554,564 -0.26 -0.28
2025-12-24 92.75 93.16 91.69 91.80 3,047,208 -0.93 -1.00
2025-12-23 93.35 93.78 92.44 92.73 5,587,555 -0.58 -0.62
2025-12-22 93.11 94.53 92.57 93.31 4,808,663 +1.37 +1.49
2025-12-19 92.45 93.40 91.60 91.94 14,359,658 -0.29 -0.31
2025-12-18 94.25 94.49 92.16 92.23 6,906,136 -2.73 -2.87
2025-12-17 91.93 95.12 91.81 94.96 9,335,954 +4.19 +4.62
2025-12-16 93.33 93.41 90.76 90.77 7,843,033 -3.59 -3.80
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 94.53
On 2025-12-22		 90.75
On 2025-12-26		 -0.69 -0.75 94.53
On 2025-12-22		 90.75
On 2025-12-26		 -4.00 92.26
10D 97.66
On 2025-12-12		 90.75
On 2025-12-26		 -5.17 -5.35 97.66
On 2025-12-12		 90.75
On 2025-12-26		 -7.08 92.92
20D 97.71
On 2025-12-11		 86.88
On 2025-11-28		 4.45 5.11 97.71
On 2025-12-11		 90.75
On 2025-12-26		 -7.12 92.79
WTD 94.53
On 2025-12-22		 90.75
On 2025-12-26		 -0.40 -0.44 94.53
On 2025-12-22		 90.75
On 2025-12-26		 -4.00 92.35
MTD 97.71
On 2025-12-11		 88.58
On 2025-12-02		 2.85 3.21 97.71
On 2025-12-11		 90.75
On 2025-12-26		 -7.12 93.01
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
RGA

Reinsurance Group of America Inc.

205.59 -0.93 -0.45 214,912
COP

ConocoPhillips

91.54 -0.26 -0.28 4,554,564