COP: ConocoPhillips

As of Friday, December 5th, 2025

$ 93.69

+0.57 +0.61%

Open: 92.27
High: 95.07
Low: 92.08
Volume: 9,024,380
Previous Close on Thursday, December 4th, 2025

$ 93.12

+1.31 +1.43%

Open: 91.64
High: 93.20
Low: 91.64
Volume: 6,468,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 92.27 95.07 92.08 93.69 9,024,380 +0.57 +0.61
2025-12-04 91.64 93.20 91.64 93.12 6,468,459 +1.31 +1.43
2025-12-03 90.02 91.84 89.97 91.81 5,485,806 +2.52 +2.82
2025-12-02 90.08 90.40 88.58 89.29 5,093,590 -0.97 -1.07
2025-12-01 89.13 91.18 88.78 90.26 7,891,903 +1.57 +1.77
2025-11-28 87.09 89.39 86.88 88.69 3,221,351 +1.60 +1.84
2025-11-26 86.45 87.64 86.40 87.09 5,016,068 +0.47 +0.54
2025-11-25 86.66 86.98 85.70 86.62 6,358,404 -0.94 -1.07
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 95.07
On 2025-12-05		 88.58
On 2025-12-02		 5.00 5.64 91.18
On 2025-12-01		 88.58
On 2025-12-02		 -2.85 91.63
10D 95.07
On 2025-12-05		 85.70
On 2025-11-25		 6.22 7.11 88.49
On 2025-11-21		 85.70
On 2025-11-25		 -3.15 89.55
20D 95.07
On 2025-12-05		 85.59
On 2025-11-07		 8.03 9.37 91.82
On 2025-11-14		 85.70
On 2025-11-25		 -6.67 89.25
WTD 95.07
On 2025-12-05		 88.58
On 2025-12-02		 5.00 5.64 91.18
On 2025-12-01		 88.58
On 2025-12-02		 -2.85 91.63
MTD 95.07
On 2025-12-05		 88.58
On 2025-12-02		 5.00 5.64 91.18
On 2025-12-01		 88.58
On 2025-12-02		 -2.85 91.63
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IZEA

IZEA Worldwide Inc.

4.91 -0.11 -2.19 142,469
STIP

iShares 0-5 Year TIPS Bond ETF

102.72 -0.02 -0.02 1,805,210
PGRE

Paramount Group, Inc.

6.57 -0.01 -0.15 718,782
COP

ConocoPhillips

93.69 +0.57 +0.61 9,024,380