COP: ConocoPhillips

As of Friday, June 5th, 2026

$ 117.14

-2.09 -1.75%

Open: 119.50
High: 119.77
Low: 116.99
Volume: 5,987,928
Previous Close on Thursday, June 4th, 2026

$ 119.23

+0.18 +0.15%

Open: 117.98
High: 119.58
Low: 117.60
Volume: 4,811,391

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 119.50 119.77 116.99 117.14 5,987,928 -2.09 -1.75
2026-06-04 117.98 119.58 117.60 119.23 4,811,391 +0.18 +0.15
2026-06-03 117.59 119.55 116.91 119.05 6,632,869 +2.18 +1.87
2026-06-02 115.48 117.45 115.37 116.87 6,111,900 +1.29 +1.12
2026-06-01 115.70 117.60 115.32 115.58 7,081,688 +1.60 +1.40
2026-05-29 114.12 114.55 112.64 113.98 12,358,597 -1.01 -0.88
2026-05-28 115.83 116.89 114.45 114.99 5,976,552 -0.14 -0.12
2026-05-27 115.21 116.45 114.24 115.13 5,810,582 -1.44 -1.24
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 119.77
On 2026-06-05		 115.32
On 2026-06-01		 3.16 2.77 117.60
On 2026-06-01		 115.37
On 2026-06-02		 -1.90 117.57
10D 121.59
On 2026-05-22		 112.64
On 2026-05-29		 -3.41 -2.83 121.59
On 2026-05-22		 112.64
On 2026-05-29		 -7.36 116.90
20D 126.00
On 2026-05-20		 112.64
On 2026-05-29		 2.26 1.97 126.00
On 2026-05-20		 112.64
On 2026-05-29		 -10.60 118.38
WTD 119.77
On 2026-06-05		 115.32
On 2026-06-01		 3.16 2.77 117.60
On 2026-06-01		 115.37
On 2026-06-02		 -1.90 117.57
MTD 119.77
On 2026-06-05		 115.32
On 2026-06-01		 3.16 2.77 117.60
On 2026-06-01		 115.37
On 2026-06-02		 -1.90 117.57
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SYF

Synchrony Financial

70.84 +0.06 +0.08 3,004,118
CLH

Clean Harbors Inc.

283.03 -3.87 -1.35 371,397
SJM

The J. M. Smucker Company

103.54 +2.42 +2.39 1,840,761
COP

ConocoPhillips

117.14 -2.09 -1.75 5,987,928