COP: ConocoPhillips

As of Friday, August 29th, 2025

$ 98.97

+0.52 +0.53%

Open: 98.29
High: 99.32
Low: 98.06
Volume: 4,593,503
Previous Close on Thursday, August 28th, 2025

$ 98.45

+0.55 +0.56%

Open: 98.07
High: 98.66
Low: 96.83
Volume: 4,240,817

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 98.29 99.32 98.06 98.97 4,593,485 +0.52 +0.53
2025-08-28 98.07 98.66 96.83 98.45 4,240,817 +0.55 +0.56
2025-08-27 97.10 98.63 96.77 97.90 5,696,479 +0.85 +0.88
2025-08-26 97.59 98.00 96.38 97.05 6,807,701 -1.13 -1.15
2025-08-25 96.79 98.22 96.20 98.18 6,682,784 +1.40 +1.45
2025-08-22 95.23 97.40 95.18 96.78 6,301,251 +2.00 +2.11
2025-08-21 94.76 95.37 93.81 94.78 5,330,337 -0.11 -0.12
2025-08-20 94.00 95.20 93.95 94.89 6,126,195 +1.13 +1.21
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 99.32
On 2025-08-29		 96.20
On 2025-08-25		 2.19 2.26 98.22
On 2025-08-25		 96.38
On 2025-08-26		 -1.87 98.11
10D 99.32
On 2025-08-29		 93.19
On 2025-08-19		 3.64 3.82 98.22
On 2025-08-25		 96.38
On 2025-08-26		 -1.87 96.48
20D 99.32
On 2025-08-29		 91.18
On 2025-08-07		 6.21 6.69 95.70
On 2025-08-06		 91.18
On 2025-08-07		 -4.72 95.27
WTD 99.32
On 2025-08-29		 96.20
On 2025-08-25		 2.19 2.26 98.22
On 2025-08-25		 96.38
On 2025-08-26		 -1.87 98.11
MTD 99.32
On 2025-08-29		 91.18
On 2025-08-07		 3.63 3.81 95.70
On 2025-08-06		 91.18
On 2025-08-07		 -4.72 95.15
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

80.78 +0.52 +0.65 15,674,576
AEP

American Electric Power Company Inc.

111.02 -0.76 -0.68 2,896,146
SPOT

Spotify Technology S.A.

681.88 -5.92 -0.86 1,003,673
SOFI

SoFi Technologies Inc.

25.54 -0.50 -1.92 54,059,814
COP

ConocoPhillips

98.97 +0.52 +0.53 4,593,503