COP: ConocoPhillips

As of Friday, April 26th, 2024

$ 130.24

+0.13 +0.10%

Open: 129.46
High: 130.77
Low: 128.86
Volume: 4,821,752
Previous Close on Thursday, April 25th, 2024

$ 130.11

+0.83 +0.64%

Open: 129.70
High: 130.64
Low: 128.30
Volume: 3,663,617

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2024-04-24 129.37 129.69 128.29 129.28 3,807,722 -0.56 -0.43
2024-04-23 128.63 130.19 127.73 129.84 3,763,513 +0.51 +0.39
2024-04-22 128.61 130.40 126.94 129.33 4,194,924 -0.05 -0.04
2024-04-19 128.14 130.51 127.81 129.38 3,983,867 +1.57 +1.23
2024-04-18 128.73 129.22 127.25 127.81 3,578,182 -0.52 -0.41
2024-04-17 129.12 130.14 127.55 128.33 3,869,570 -1.20 -0.93
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 130.77
On 2024-04-26		 126.94
On 2024-04-22		 0.86 0.66 130.40
On 2024-04-22		 127.73
On 2024-04-23		 -2.05 129.76
10D 132.61
On 2024-04-15		 126.94
On 2024-04-22		 -0.96 -0.73 132.61
On 2024-04-15		 126.94
On 2024-04-22		 -4.28 129.41
20D 135.18
On 2024-04-12		 126.75
On 2024-04-01		 2.96 2.33 135.18
On 2024-04-12		 126.94
On 2024-04-22		 -6.10 130.60
WTD 130.77
On 2024-04-26		 126.94
On 2024-04-22		 0.86 0.66 130.40
On 2024-04-22		 127.73
On 2024-04-23		 -2.05 129.76
MTD 135.18
On 2024-04-12		 126.75
On 2024-04-01		 2.96 2.33 135.18
On 2024-04-12		 126.94
On 2024-04-22		 -6.10 130.60
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

130.24 +0.13 +0.10 4,821,752