COP: ConocoPhillips

As of Friday, March 20th, 2026

$ 126.92

+0.90 +0.71%

Open: 126.30
High: 128.13
Low: 126.11
Volume: 31,952,907
Previous Close on Thursday, March 19th, 2026

$ 126.02

+2.37 +1.92%

Open: 124.71
High: 126.35
Low: 123.97
Volume: 11,145,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 126.30 128.13 126.11 126.92 31,952,907 +0.90 +0.71
2026-03-19 124.71 126.35 123.97 126.02 11,145,052 +2.37 +1.92
2026-03-18 123.80 124.87 123.11 123.65 9,411,534 +0.78 +0.63
2026-03-17 121.95 123.96 121.21 122.87 7,817,598 +1.55 +1.28
2026-03-16 121.19 122.38 120.40 121.32 7,502,413 -0.57 -0.47
2026-03-13 119.68 122.26 119.24 121.89 10,872,055 +1.63 +1.36
2026-03-12 118.00 120.99 117.66 120.26 12,759,474 +3.23 +2.76
2026-03-11 114.65 117.16 114.00 117.03 9,179,910 +2.88 +2.52
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 128.13
On 2026-03-20		 120.40
On 2026-03-16		 5.03 4.13 122.38
On 2026-03-16		 122.38
On 2026-03-16		 0.00 124.16
10D 128.13
On 2026-03-20		 112.93
On 2026-03-10		 9.85 8.41 118.77
On 2026-03-09		 112.93
On 2026-03-10		 -4.92 121.11
20D 128.13
On 2026-03-20		 108.11
On 2026-02-26		 16.39 14.83 122.50
On 2026-03-03		 112.93
On 2026-03-10		 -7.81 117.60
WTD 128.13
On 2026-03-20		 120.40
On 2026-03-16		 5.03 4.13 122.38
On 2026-03-16		 122.38
On 2026-03-16		 0.00 124.16
MTD 128.13
On 2026-03-20		 112.93
On 2026-03-10		 13.46 11.86 122.50
On 2026-03-03		 112.93
On 2026-03-10		 -7.81 119.83
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

126.92 +0.90 +0.71 31,952,907