COP: ConocoPhillips

As of Wednesday, April 16th, 2025

$ 86.36

+0.64 +0.75%

Open: 86.38
High: 88.36
Low: 86.01
Volume: 6,090,207
Previous Close on Tuesday, April 15th, 2025

$ 85.72

-0.73 -0.84%

Open: 86.60
High: 87.71
Low: 85.47
Volume: 5,739,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 86.38 88.36 86.01 86.36 6,090,207 +0.64 +0.75
2025-04-15 86.60 87.71 85.47 85.72 5,739,006 -0.73 -0.84
2025-04-14 88.60 88.62 85.59 86.45 6,479,508 +0.06 +0.07
2025-04-11 83.30 86.98 82.46 86.39 9,229,032 +3.10 +3.72
2025-04-10 88.50 88.65 80.80 83.29 15,579,322 -8.22 -8.98
2025-04-09 81.11 92.47 79.88 91.51 17,664,927 +8.85 +10.71
2025-04-08 87.15 88.28 81.27 82.66 11,472,296 -3.01 -3.51
2025-04-07 84.01 89.42 81.72 85.67 12,792,179 -0.62 -0.72
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 88.65
On 2025-04-10		 80.80
On 2025-04-10		 -5.15 -5.63 88.65
On 2025-04-10		 82.46
On 2025-04-11		 -6.98 85.64
10D 101.44
On 2025-04-03		 79.88
On 2025-04-09		 -19.74 -18.61 101.44
On 2025-04-03		 79.88
On 2025-04-09		 -21.25 86.96
20D 106.20
On 2025-04-02		 79.88
On 2025-04-09		 -14.97 -14.77 106.20
On 2025-04-02		 79.88
On 2025-04-09		 -24.78 95.17
WTD 88.62
On 2025-04-14		 85.47
On 2025-04-15		 -0.03 -0.03 88.62
On 2025-04-14		 85.47
On 2025-04-15		 -3.56 86.18
MTD 106.20
On 2025-04-02		 79.88
On 2025-04-09		 -18.66 -17.77 106.20
On 2025-04-02		 79.88
On 2025-04-09		 -24.78 90.09
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
HEI

HEICO Corporation

247.15 -3.79 -1.51 443,776
CFR

Cullen/Frost Bankers Inc.

111.19 -0.60 -0.54 342,384
OLN

Olin Corporation

20.37 +0.12 +0.59 1,106,934
EXP

Eagle Materials Inc.

216.47 -7.30 -3.26 531,622
COP

ConocoPhillips

86.36 +0.64 +0.75 6,090,207