COP: ConocoPhillips

As of Wednesday, July 2nd, 2025

$ 94.44

+2.45 +2.66%

Open: 93.12
High: 94.48
Low: 91.91
Volume: 9,234,425
Previous Close on Tuesday, July 1st, 2025

$ 91.99

+2.25 +2.51%

Open: 89.86
High: 92.33
Low: 89.20
Volume: 10,355,596

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 93.12 94.48 91.91 94.44 9,234,425 +2.45 +2.66
2025-07-01 89.86 92.33 89.20 91.99 10,355,596 +2.25 +2.51
2025-06-30 89.51 90.19 89.10 89.74 6,385,799 -0.43 -0.48
2025-06-27 90.90 90.95 89.80 90.17 7,555,093 -0.72 -0.79
2025-06-26 89.28 90.91 89.21 90.89 6,518,758 +1.89 +2.12
2025-06-25 89.31 90.02 88.80 89.00 8,365,339 -0.39 -0.44
2025-06-24 90.24 91.65 89.04 89.39 10,997,809 -2.32 -2.53
2025-06-23 96.25 96.31 91.15 91.71 9,645,856 -2.98 -3.15
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 94.48
On 2025-07-02		 89.10
On 2025-06-30		 5.44 6.11 90.95
On 2025-06-27		 89.10
On 2025-06-30		 -2.03 91.45
10D 96.31
On 2025-06-23		 88.80
On 2025-06-25		 -1.06 -1.11 96.31
On 2025-06-23		 88.80
On 2025-06-25		 -7.80 91.58
20D 98.25
On 2025-06-13		 85.23
On 2025-06-05		 6.53 7.43 98.25
On 2025-06-13		 88.80
On 2025-06-25		 -9.62 91.45
WTD 94.48
On 2025-07-02		 89.10
On 2025-06-30		 4.27 4.74 90.19
On 2025-06-30		 90.19
On 2025-06-30		 0.00 92.06
MTD 94.48
On 2025-07-02		 89.20
On 2025-07-01		 4.70 5.24 92.33
On 2025-07-01		 92.33
On 2025-07-01		 0.00 93.22
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

94.44 +2.45 +2.66 9,234,425