COP: ConocoPhillips

As of Thursday, October 9th, 2025

$ 91.95

-1.80 -1.92%

Open: 94.31
High: 95.02
Low: 91.82
Volume: 6,930,577
Previous Close on Wednesday, October 8th, 2025

$ 93.75

-1.48 -1.55%

Open: 95.19
High: 95.21
Low: 93.29
Volume: 5,289,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 94.31 95.02 91.82 91.95 6,930,577 -1.80 -1.92
2025-10-08 95.19 95.21 93.29 93.75 5,289,245 -1.48 -1.55
2025-10-07 94.45 95.28 92.63 95.23 3,997,189 +0.32 +0.34
2025-10-06 94.78 95.42 94.34 94.91 3,435,616 +0.75 +0.80
2025-10-03 93.66 94.71 93.48 94.16 4,321,108 +0.78 +0.84
2025-10-02 95.00 96.14 93.13 93.38 5,425,267 -2.08 -2.18
2025-10-01 94.27 95.94 93.83 95.46 4,791,746 +0.87 +0.92
2025-09-30 94.61 95.07 93.55 94.59 7,316,536 -1.26 -1.31
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 95.42
On 2025-10-06		 91.82
On 2025-10-09		 -1.43 -1.53 95.42
On 2025-10-06		 91.82
On 2025-10-09		 -3.77 94.00
10D 99.65
On 2025-09-26		 91.82
On 2025-10-09		 -4.86 -5.02 99.65
On 2025-09-26		 91.82
On 2025-10-09		 -7.86 94.78
20D 99.65
On 2025-09-26		 91.08
On 2025-09-22		 -2.18 -2.32 99.65
On 2025-09-26		 91.82
On 2025-10-09		 -7.86 94.21
WTD 95.42
On 2025-10-06		 91.82
On 2025-10-09		 -2.21 -2.35 95.42
On 2025-10-06		 91.82
On 2025-10-09		 -3.77 93.96
MTD 96.14
On 2025-10-02		 91.82
On 2025-10-09		 -2.64 -2.79 96.14
On 2025-10-02		 91.82
On 2025-10-09		 -4.49 94.12
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SUPN

Supernus Pharmaceuticals Inc.

49.51 +1.51 +3.15 1,797,305
IPAR

Interparfums Inc.

93.97 -0.90 -0.95 202,436
SOFI

SoFi Technologies Inc.

28.45 +0.43 +1.53 63,359,289
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

52.31 -1.74 -3.22 71,288
COP

ConocoPhillips

91.95 -1.80 -1.92 6,930,577