COP: ConocoPhillips

As of Tuesday, April 29th, 2025

$ 91.88

-1.05 -1.13%

Open: 91.00
High: 92.61
Low: 90.39
Volume: 4,826,818
Previous Close on Monday, April 28th, 2025

$ 92.93

+1.21 +1.32%

Open: 91.62
High: 93.34
Low: 91.62
Volume: 4,630,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 91.00 92.61 90.39 91.88 4,826,818 -1.05 -1.13
2025-04-28 91.62 93.34 91.62 92.93 4,630,337 +1.21 +1.32
2025-04-25 90.65 92.01 90.61 91.72 4,728,314 -0.08 -0.09
2025-04-24 90.75 92.21 90.14 91.80 6,419,038 +1.87 +2.08
2025-04-23 90.78 91.67 89.08 89.93 7,691,676 +0.17 +0.19
2025-04-22 88.89 90.47 87.82 89.76 5,555,637 +2.21 +2.52
2025-04-21 87.26 87.86 86.33 87.55 6,171,031 -1.43 -1.61
2025-04-17 87.81 90.48 87.69 88.98 7,800,472 +2.62 +3.03
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 93.34
On 2025-04-28		 89.08
On 2025-04-23		 2.12 2.36 93.34
On 2025-04-28		 90.39
On 2025-04-29		 -3.16 91.65
10D 93.34
On 2025-04-28		 85.47
On 2025-04-15		 5.43 6.28 90.48
On 2025-04-17		 86.33
On 2025-04-21		 -4.59 89.66
20D 106.20
On 2025-04-02		 79.88
On 2025-04-09		 -13.14 -12.51 106.20
On 2025-04-02		 79.88
On 2025-04-09		 -24.78 90.28
WTD 93.34
On 2025-04-28		 90.39
On 2025-04-29		 0.16 0.17 93.34
On 2025-04-28		 90.39
On 2025-04-29		 -3.16 92.41
MTD 106.20
On 2025-04-02		 79.88
On 2025-04-09		 -13.14 -12.51 106.20
On 2025-04-02		 79.88
On 2025-04-09		 -24.78 90.28
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

91.88 -1.05 -1.13 4,826,818