COP: ConocoPhillips

As of Monday, March 9th, 2026

$ 117.07

-- 0 0%

Open: 117.07
High: 117.07
Low: 117.07
Volume: N/A
Previous Close on Friday, March 6th, 2026

$ 117.07

+0.25 +0.21%

Open: 118.77
High: 119.48
Low: 116.60
Volume: 11,552,043

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 118.77 119.48 116.60 117.07 11,552,043 +0.25 +0.21
2026-03-05 117.00 118.52 115.83 116.82 9,844,019 +1.17 +1.01
2026-03-04 116.39 117.44 114.43 115.65 10,118,864 -2.87 -2.42
2026-03-03 120.85 122.50 117.30 118.52 17,350,780 +0.28 +0.24
2026-03-02 119.28 119.30 115.72 118.24 19,663,729 +4.78 +4.21
2026-02-27 112.40 113.79 111.06 113.46 0 +2.76 +2.49
2026-02-26 109.17 111.69 108.11 110.70 0 +0.69 +0.63
2026-02-25 110.99 111.53 108.66 110.01 0 -0.58 -0.52
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 122.50
On 2026-03-03		 114.43
On 2026-03-04		 3.61 3.18 122.50
On 2026-03-03		 114.43
On 2026-03-04		 -6.59 117.26
10D 122.50
On 2026-03-03		 108.11
On 2026-02-26		 6.54 5.92 122.50
On 2026-03-03		 114.43
On 2026-03-04		 -6.59 114.09
20D 122.50
On 2026-03-03		 105.12
On 2026-02-06		 12.09 11.52 122.50
On 2026-03-03		 114.43
On 2026-03-04		 -6.59 111.98
WTD 122.50
On 2026-03-03		 114.43
On 2026-03-04		 3.61 3.18 122.50
On 2026-03-03		 114.43
On 2026-03-04		 -6.59 117.26
MTD 122.50
On 2026-03-03		 114.43
On 2026-03-04		 3.61 3.18 122.50
On 2026-03-03		 114.43
On 2026-03-04		 -6.59 117.26
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.69 -7.43 -2.30 2,850,602
KO

The Coca-Cola Company

77.48 +0.44 +0.57 6,641,901
PFE

Pfizer Inc.

26.63 -0.43 -1.57 23,276,951
VZ

Verizon Communications Inc.

50.76 -0.37 -0.71 11,485,650
VIX

CBOE Volatility Index

27.29 -2.20 -7.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,154.19 -347.36 -0.73 270,083,315
DJTA

Dow Jones Transportation Average

18,158.63 -302.69 -1.64 131,170,587
SPX

S&P 500 Index

6,716.92 -23.10 -0.34
OEX

S&P 100 Index

3,298.97 -9.75 -0.29
NDX

NASDAQ 100 Index

24,647.50 +4.48 +0.02
NYA

NYSE Composite Index

22,363.70 -154.37 -0.69
XAX

NYSE AMEX Composite Index

8,535.65 -5.20 -0.06
RUI

RUSSELL 1000 Index

3,664.77 -13.67 -0.37
RUT

Russell 2000 Index

2,505.71 -19.59 -0.78
RUA

Russell 3000 Index

3,816.70 -14.93 -0.39
VIX

CBOE Volatility Index

27.29 -2.20 -7.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.25 +0.03 +0.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.00 -0.99 -3.54
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.63 -0.93 -3.37
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

117.07 0.00 0.00