COP: ConocoPhillips

As of Tuesday, November 3rd, 2026

$ 144.40

-3.20 -2.17%

Open: 145.18
High: 146.90
Low: 143.60
Volume: 8,358,016
Previous Close on Monday, November 2nd, 2026

$ 147.60

-6.43 -4.17%

Open: 151.76
High: 152.60
Low: 146.54
Volume: 8,958,100

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 145.18 146.90 143.60 144.40 8,354,935 -3.20 -2.17
2026-11-02 151.76 152.60 146.54 147.60 8,958,100 -6.43 -4.17
2026-10-30 152.48 154.28 151.28 154.03 6,476,241 +4.00 +2.67
2026-10-29 149.91 150.58 148.36 150.03 4,478,212 +0.97 +0.65
2026-10-28 148.79 150.44 148.23 149.06 5,008,997 +1.10 +0.74
2026-10-27 150.23 151.56 147.47 147.96 5,696,022 -3.41 -2.25
2026-10-26 149.24 152.00 149.24 151.37 5,220,902 +0.57 +0.38
2026-10-23 147.11 152.77 146.11 150.80 7,151,648 +5.17 +3.55
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 154.28
On 2026-10-30		 143.60
On 2026-11-03		 -3.56 -2.41 154.28
On 2026-10-30		 143.60
On 2026-11-03		 -6.92 149.02
10D 154.28
On 2026-10-30		 143.31
On 2026-10-22		 -1.55 -1.06 154.28
On 2026-10-30		 143.60
On 2026-11-03		 -6.92 148.66
20D 154.28
On 2026-10-30		 128.68
On 2026-10-07		 15.05 11.64 154.28
On 2026-10-30		 143.60
On 2026-11-03		 -6.92 144.25
WTD 152.60
On 2026-11-02		 143.60
On 2026-11-03		 -9.63 -6.25 152.60
On 2026-11-02		 143.60
On 2026-11-03		 -5.90 146.00
MTD 152.60
On 2026-11-02		 143.60
On 2026-11-03		 -9.63 -6.25 152.60
On 2026-11-02		 143.60
On 2026-11-03		 -5.90 146.00
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
RS

Reliance Steel & Aluminum Co.

443.84 -4.24 -0.95 334,413
COP

ConocoPhillips

144.40 -3.20 -2.17 8,358,016