COP: ConocoPhillips

As of Thursday, September 12th, 2024

$ 102.90

+0.33 +0.32%

Open: 102.72
High: 103.68
Low: 102.15
Volume: 6,775,351
Previous Close on Wednesday, September 11th, 2024

$ 102.57

-1.43 -1.38%

Open: 103.80
High: 104.04
Low: 101.30
Volume: 6,699,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 102.72 103.68 102.15 102.90 6,775,351 +0.33 +0.32
2024-09-11 103.80 104.04 101.30 102.57 6,699,228 -1.43 -1.38
2024-09-10 105.55 105.74 103.24 104.00 5,581,748 -1.60 -1.52
2024-09-09 106.05 106.67 105.54 105.60 5,260,492 -0.42 -0.40
2024-09-06 107.73 108.62 105.72 106.02 5,229,894 -1.43 -1.33
2024-09-05 109.22 109.39 107.29 107.45 5,563,909 -1.11 -1.02
2024-09-04 110.33 111.19 108.44 108.56 6,231,575 -1.29 -1.17
2024-09-03 111.90 111.91 109.21 109.85 6,135,926 -3.94 -3.46
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 108.62
On 2024-09-06		 101.30
On 2024-09-11		 -4.55 -4.23 108.62
On 2024-09-06		 101.30
On 2024-09-11		 -6.74 104.22
10D 115.14
On 2024-08-29		 101.30
On 2024-09-11		 -9.25 -8.25 115.14
On 2024-08-29		 101.30
On 2024-09-11		 -12.02 107.51
20D 115.14
On 2024-08-29		 101.30
On 2024-09-11		 -6.43 -5.88 115.14
On 2024-08-29		 101.30
On 2024-09-11		 -12.02 109.41
WTD 106.67
On 2024-09-09		 101.30
On 2024-09-11		 -3.12 -2.94 106.67
On 2024-09-09		 101.30
On 2024-09-11		 -5.04 103.77
MTD 111.91
On 2024-09-03		 101.30
On 2024-09-11		 -10.89 -9.57 111.91
On 2024-09-03		 101.30
On 2024-09-11		 -9.49 105.87
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

102.90 +0.33 +0.32 6,775,351