COP: ConocoPhillips

As of Wednesday, October 22nd, 2025

$ 87.41

+1.00 +1.16%

Open: 87.27
High: 87.76
Low: 86.52
Volume: 8,299,459
Previous Close on Tuesday, October 21st, 2025

$ 86.41

-0.65 -0.75%

Open: 87.25
High: 87.68
Low: 86.24
Volume: 5,893,820

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-22 87.27 87.76 86.52 87.41 8,298,335 +1.00 +1.16
2025-10-21 87.25 87.68 86.24 86.41 5,893,820 -0.65 -0.75
2025-10-20 86.70 87.25 86.20 87.06 4,620,015 +0.58 +0.67
2025-10-17 86.93 87.49 86.13 86.48 5,774,546 -0.43 -0.49
2025-10-16 87.62 88.43 85.60 86.91 7,803,823 -0.83 -0.95
2025-10-15 88.93 88.99 86.59 87.74 6,022,851 -0.43 -0.49
2025-10-14 86.90 88.89 86.75 88.17 6,001,983 -0.61 -0.69
2025-10-13 88.36 88.98 87.58 88.78 5,808,472 +1.14 +1.30
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 88.43
On 2025-10-16		 85.60
On 2025-10-16		 -0.33 -0.38 88.43
On 2025-10-16		 86.13
On 2025-10-17		 -2.60 86.85
10D 95.02
On 2025-10-09		 85.60
On 2025-10-16		 -6.34 -6.76 95.02
On 2025-10-09		 85.60
On 2025-10-16		 -9.91 87.86
20D 99.65
On 2025-09-26		 85.60
On 2025-10-16		 -8.22 -8.60 99.65
On 2025-09-26		 85.60
On 2025-10-16		 -14.10 91.56
WTD 87.76
On 2025-10-22		 86.20
On 2025-10-20		 0.93 1.08 87.25
On 2025-10-20		 87.25
On 2025-10-20		 0.00 86.96
MTD 96.14
On 2025-10-02		 85.60
On 2025-10-16		 -7.18 -7.59 96.14
On 2025-10-02		 85.60
On 2025-10-16		 -10.96 90.34
As of Wednesday, October 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.74 -2.85 5,028,368
KO

The Coca-Cola Company

70.81 -0.41 -0.58 17,928,913
PFE

Pfizer Inc.

24.72 -0.13 -0.52 47,222,446
VZ

Verizon Communications Inc.

39.80 -0.50 -1.24 30,606,655
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.41 -334.33 -0.71 457,296,291
DJTA

Dow Jones Transportation Average

15,720.38 -217.27 -1.36 123,448,427
SPX

S&P 500 Index

6,699.40 -35.95 -0.53
OEX

S&P 100 Index

3,346.78 -18.04 -0.54
NDX

NASDAQ 100 Index

24,879.00 -248.13 -0.99
NYA

NYSE Composite Index

21,514.71 -56.45 -0.26
XAX

NYSE AMEX Composite Index

6,953.20 +69.97 +1.02
RUI

RUSSELL 1000 Index

3,659.55 -22.33 -0.61
RUT

Russell 2000 Index

2,451.55 -36.13 -1.45
RUA

Russell 3000 Index

3,807.80 -24.67 -0.64
VIX

CBOE Volatility Index

18.60 +0.73 +4.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.37 +0.27 +1.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 +0.32 +1.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,568.26 -117.46 -1.01
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

87.41 +1.00 +1.16 8,299,459