COP: ConocoPhillips

As of Monday, November 10th, 2025

$ 86.83

-- 0 0%

Open: 86.83
High: 86.83
Low: 86.83
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 86.83

+1.17 +1.37%

Open: 86.10
High: 87.38
Low: 85.59
Volume: 7,567,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 86.10 87.38 85.59 86.83 7,567,356 +1.17 +1.37
2025-11-06 87.00 88.36 85.57 85.66 12,934,323 -2.04 -2.33
2025-11-05 87.61 88.71 87.56 87.70 6,381,583 -0.21 -0.24
2025-11-04 87.37 88.07 87.01 87.91 5,700,506 -0.66 -0.75
2025-11-03 88.70 88.83 87.39 88.57 5,308,401 -0.29 -0.33
2025-10-31 87.91 89.61 87.53 88.86 5,585,011 +0.72 +0.82
2025-10-30 87.93 89.25 87.29 88.14 6,102,824 +0.06 +0.07
2025-10-29 86.85 88.41 86.74 88.08 5,414,394 +1.29 +1.49
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 88.83
On 2025-11-03		 85.57
On 2025-11-06		 -2.03 -2.28 88.83
On 2025-11-03		 85.57
On 2025-11-06		 -3.66 87.33
10D 89.61
On 2025-10-31		 85.57
On 2025-11-06		 -1.20 -1.36 89.61
On 2025-10-31		 85.57
On 2025-11-06		 -4.51 87.72
20D 90.99
On 2025-10-23		 85.57
On 2025-11-06		 -0.81 -0.92 90.99
On 2025-10-23		 85.57
On 2025-11-06		 -5.96 87.72
WTD 88.83
On 2025-11-03		 85.57
On 2025-11-06		 -2.03 -2.28 88.83
On 2025-11-03		 85.57
On 2025-11-06		 -3.66 87.33
MTD 88.83
On 2025-11-03		 85.57
On 2025-11-06		 -2.03 -2.28 88.83
On 2025-11-03		 85.57
On 2025-11-06		 -3.66 87.33
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.55 +2.28 +0.74 964,777
KO

The Coca-Cola Company

69.93 -0.62 -0.87 5,044,151
PFE

Pfizer Inc.

24.11 -0.32 -1.31 43,470,086
VZ

Verizon Communications Inc.

39.85 -0.19 -0.46 6,241,828
VIX

CBOE Volatility Index

18.44 -0.64 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,010.01 +22.91 +0.05 169,686,875
DJTA

Dow Jones Transportation Average

16,132.75 -76.47 -0.47 45,652,369
SPX

S&P 500 Index

6,781.69 +52.89 +0.79
OEX

S&P 100 Index

3,412.26 +36.58 +1.08
NDX

NASDAQ 100 Index

25,402.29 +342.48 +1.37
NYA

NYSE Composite Index

21,442.65 +34.09 +0.16
XAX

NYSE AMEX Composite Index

7,102.18 +63.88 +0.91
RUI

RUSSELL 1000 Index

3,700.09 +28.07 +0.76
RUT

Russell 2000 Index

2,445.56 +12.73 +0.52
RUA

Russell 3000 Index

3,847.73 +28.80 +0.75
VIX

CBOE Volatility Index

18.44 -0.64 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.81 -0.20 -0.83
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.66 -0.53 -2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,842.56 +143.27 +1.22
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

86.83 0.00 0.00