COP: ConocoPhillips

As of Friday, May 17th, 2024

$ 121.71

+1.88 +1.57%

Open: 120.90
High: 121.99
Low: 120.06
Volume: 4,293,639
Previous Close on Thursday, May 16th, 2024

$ 119.83

-0.87 -0.72%

Open: 120.35
High: 121.39
Low: 119.60
Volume: 4,661,002

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 120.90 121.99 120.06 121.71 4,293,639 +1.88 +1.57
2024-05-16 120.35 121.39 119.60 119.83 4,661,002 -0.87 -0.72
2024-05-15 120.67 121.91 118.66 120.70 5,426,533 -0.34 -0.28
2024-05-14 121.53 122.17 120.43 121.04 5,577,595 -0.55 -0.45
2024-05-13 121.87 122.56 121.27 121.59 5,854,378 -0.32 -0.26
2024-05-10 123.04 123.98 121.57 121.91 4,515,665 -1.48 -1.20
2024-05-09 122.99 124.23 122.65 123.39 5,368,729 +0.33 +0.27
2024-05-08 122.83 123.97 122.70 123.06 4,181,993 -0.48 -0.39
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 122.56
On 2024-05-13		 118.66
On 2024-05-15		 -0.20 -0.16 122.56
On 2024-05-13		 118.66
On 2024-05-15		 -3.18 120.97
10D 125.22
On 2024-05-06		 118.66
On 2024-05-15		 -0.52 -0.43 125.22
On 2024-05-06		 118.66
On 2024-05-15		 -5.23 122.03
20D 130.77
On 2024-04-26		 118.66
On 2024-05-15		 -7.67 -5.93 130.77
On 2024-04-26		 118.66
On 2024-05-15		 -9.26 124.69
WTD 122.56
On 2024-05-13		 118.66
On 2024-05-15		 -0.20 -0.16 122.56
On 2024-05-13		 118.66
On 2024-05-15		 -3.18 120.97
MTD 125.73
On 2024-05-01		 118.66
On 2024-05-15		 -3.91 -3.11 125.73
On 2024-05-01		 118.66
On 2024-05-15		 -5.62 122.24
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VLO

Valero Energy Corporation

166.06 +7.56 +4.77 4,097,613
IONS

Ionis Pharmaceuticals Inc.

37.31 -0.31 -0.82 1,363,052
SYF

Synchrony Financial

43.94 +0.46 +1.06 2,826,807
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

73.45 +0.34 +0.47 888,007
COP

ConocoPhillips

121.71 +1.88 +1.57 4,293,639