COP: ConocoPhillips

As of Friday, May 8th, 2026

$ 113.87

-1.01 -0.88%

Open: 114.64
High: 115.49
Low: 113.62
Volume: 6,388,611
Previous Close on Thursday, May 7th, 2026

$ 114.88

-4.02 -3.38%

Open: 116.13
High: 116.24
Low: 114.05
Volume: 10,202,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 114.64 115.49 113.62 113.87 6,388,611 -1.01 -0.88
2026-05-07 116.13 116.24 114.05 114.88 10,202,344 -4.02 -3.38
2026-05-06 117.96 120.00 117.42 118.90 11,408,807 -4.42 -3.58
2026-05-05 124.07 124.75 123.02 123.32 6,832,559 -1.59 -1.27
2026-05-04 124.01 125.27 121.70 124.91 7,652,740 +1.72 +1.40
2026-05-01 125.00 125.76 122.47 123.19 7,769,411 -2.59 -2.06
2026-04-30 124.54 128.10 123.77 125.78 11,923,464 -2.47 -1.93
2026-04-29 126.00 128.28 125.08 128.25 9,567,478 +3.93 +3.16
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 125.27
On 2026-05-04		 113.62
On 2026-05-08		 -9.32 -7.57 125.27
On 2026-05-04		 113.62
On 2026-05-08		 -9.30 119.18
10D 128.28
On 2026-04-29		 113.62
On 2026-05-08		 -7.89 -6.48 128.28
On 2026-04-29		 113.62
On 2026-05-08		 -11.43 121.91
20D 128.28
On 2026-04-29		 112.21
On 2026-04-17		 -8.68 -7.08 128.28
On 2026-04-29		 113.62
On 2026-05-08		 -11.43 121.17
WTD 125.27
On 2026-05-04		 113.62
On 2026-05-08		 -9.32 -7.57 125.27
On 2026-05-04		 113.62
On 2026-05-08		 -9.30 119.18
MTD 125.76
On 2026-05-01		 113.62
On 2026-05-08		 -11.91 -9.47 125.76
On 2026-05-01		 113.62
On 2026-05-08		 -9.65 119.85
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

113.87 -1.01 -0.88 6,388,611