COP: ConocoPhillips

As of Tuesday, August 11th, 2026

$ 125.92

+2.89 +2.35%

Open: 122.75
High: 126.05
Low: 122.57
Volume: 5,801,182
Previous Close on Monday, August 10th, 2026

$ 123.03

+5.42 +4.61%

Open: 119.23
High: 123.26
Low: 119.17
Volume: 7,168,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 122.75 126.05 122.57 125.92 5,794,017 +2.89 +2.35
2026-08-10 119.23 123.26 119.17 123.03 7,168,631 +5.42 +4.61
2026-08-07 115.61 118.52 114.89 117.61 6,739,752 +0.85 +0.73
2026-08-06 120.00 120.05 115.43 116.76 7,416,591 +1.72 +1.50
2026-08-05 118.80 119.15 114.71 115.04 7,883,829 -2.90 -2.46
2026-08-04 117.64 118.47 116.08 117.94 6,925,440 -1.22 -1.02
2026-08-03 118.54 119.28 117.14 119.16 5,992,778 -1.32 -1.10
2026-07-31 119.45 120.84 117.83 120.48 5,801,279 +1.45 +1.22
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 126.05
On 2026-08-11		 114.71
On 2026-08-05		 7.98 6.77 120.05
On 2026-08-06		 114.89
On 2026-08-07		 -4.30 119.67
10D 126.05
On 2026-08-11		 114.71
On 2026-08-05		 11.82 10.36 120.84
On 2026-07-31		 114.71
On 2026-08-05		 -5.07 119.30
20D 126.05
On 2026-08-11		 109.55
On 2026-07-15		 14.05 12.56 122.38
On 2026-07-23		 113.21
On 2026-07-28		 -7.49 117.71
WTD 126.05
On 2026-08-11		 119.17
On 2026-08-10		 8.31 7.07 123.26
On 2026-08-10		 123.26
On 2026-08-10		 0.00 124.48
MTD 126.05
On 2026-08-11		 114.71
On 2026-08-05		 5.44 4.52 120.05
On 2026-08-06		 114.89
On 2026-08-07		 -4.30 119.35
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

125.92 +2.89 +2.35 5,801,182