COP: ConocoPhillips

As of Monday, May 6th, 2024

$ 123.55

+1.32 +1.08%

Open: 123.08
High: 125.22
Low: 123.02
Volume: 4,807,698
Previous Close on Friday, May 3rd, 2024

$ 122.23

-0.02 -0.02%

Open: 122.51
High: 122.68
Low: 120.88
Volume: 4,964,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 123.08 125.22 123.02 123.55 4,770,582 +1.32 +1.08
2024-05-03 122.51 122.68 120.88 122.23 4,964,464 -0.02 -0.02
2024-05-02 124.72 125.20 121.66 122.25 7,043,925 -2.09 -1.68
2024-05-01 125.08 125.73 123.42 124.34 5,422,135 -1.28 -1.02
2024-04-30 129.81 129.86 125.43 125.62 6,295,690 -4.60 -3.53
2024-04-29 129.75 130.44 128.80 130.22 3,913,579 -0.02 -0.02
2024-04-26 129.46 130.77 128.86 130.24 4,502,052 +0.13 +0.10
2024-04-25 129.70 130.64 128.30 130.11 3,663,617 +0.83 +0.64
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 129.86
On 2024-04-30		 120.88
On 2024-05-03		 -6.67 -5.12 129.86
On 2024-04-30		 120.88
On 2024-05-03		 -6.92 123.60
10D 130.77
On 2024-04-26		 120.88
On 2024-05-03		 -5.78 -4.47 130.77
On 2024-04-26		 120.88
On 2024-05-03		 -7.57 126.77
20D 135.18
On 2024-04-12		 120.88
On 2024-05-03		 -8.87 -6.70 135.18
On 2024-04-12		 120.88
On 2024-05-03		 -10.58 128.58
WTD 125.22
On 2024-05-06		 123.02
On 2024-05-06		 1.32 1.08 -- -- -- 123.55
MTD 125.73
On 2024-05-01		 120.88
On 2024-05-03		 -2.07 -1.65 125.73
On 2024-05-01		 120.88
On 2024-05-03		 -3.86 123.09
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

123.55 +1.32 +1.08 4,807,698