COP: ConocoPhillips

As of Thursday, June 18th, 2026

$ 107.74

-3.47 -3.12%

Open: 109.81
High: 109.88
Low: 106.99
Volume: 22,879,038
Previous Close on Wednesday, June 17th, 2026

$ 111.21

-0.13 -0.12%

Open: 110.83
High: 111.89
Low: 109.96
Volume: 6,845,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 109.81 109.88 106.99 107.74 22,879,038 -3.47 -3.12
2026-06-17 110.83 111.89 109.96 111.21 6,845,671 -0.13 -0.12
2026-06-16 109.85 111.36 109.48 111.34 8,194,292 -0.92 -0.82
2026-06-15 111.13 113.63 110.73 112.26 10,789,366 -4.72 -4.03
2026-06-12 114.25 118.51 113.80 116.98 6,559,288 +1.62 +1.40
2026-06-11 120.98 121.52 115.32 115.36 6,655,271 -4.56 -3.80
2026-06-10 118.00 121.39 117.64 119.92 8,198,666 +3.13 +2.68
2026-06-09 118.00 118.12 114.86 116.79 5,360,075 -2.10 -1.77
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 118.51
On 2026-06-12		 106.99
On 2026-06-18		 -7.62 -6.61 118.51
On 2026-06-12		 106.99
On 2026-06-18		 -9.72 111.91
10D 121.52
On 2026-06-11		 106.99
On 2026-06-18		 -11.49 -9.64 121.52
On 2026-06-11		 106.99
On 2026-06-18		 -11.96 114.76
20D 124.41
On 2026-05-21		 106.99
On 2026-06-18		 -14.62 -11.95 124.41
On 2026-05-21		 106.99
On 2026-06-18		 -14.00 116.00
WTD 113.63
On 2026-06-15		 106.99
On 2026-06-18		 -9.24 -7.90 113.63
On 2026-06-15		 106.99
On 2026-06-18		 -5.84 110.64
MTD 121.52
On 2026-06-11		 106.99
On 2026-06-18		 -6.24 -5.47 121.52
On 2026-06-11		 106.99
On 2026-06-18		 -11.96 115.60
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,742,312
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,842,768
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,406,943
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,293,890
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

107.74 -3.47 -3.12 22,879,038