COP: ConocoPhillips

As of Wednesday, August 5th, 2026

$ 115.04

-2.90 -2.46%

Open: 118.80
High: 119.15
Low: 114.71
Volume: 7,883,829
Previous Close on Tuesday, August 4th, 2026

$ 117.94

-1.22 -1.02%

Open: 117.64
High: 118.47
Low: 116.08
Volume: 6,925,440

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-30 116.20 119.12 116.20 119.03 6,496,463 +0.97 +0.82
2026-07-29 117.95 119.00 117.26 118.06 5,824,882 +3.96 +3.47
2026-07-28 115.99 117.19 113.21 114.10 6,700,013 -1.48 -1.28
2026-07-27 117.22 118.49 115.46 115.58 7,163,176 -4.68 -3.89
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 120.84
On 2026-07-31		 114.71
On 2026-08-05		 -3.02 -2.56 120.84
On 2026-07-31		 114.71
On 2026-08-05		 -5.07 118.33
10D 122.38
On 2026-07-23		 113.21
On 2026-07-28		 -3.75 -3.16 122.38
On 2026-07-23		 113.21
On 2026-07-28		 -7.49 117.99
20D 122.38
On 2026-07-23		 107.61
On 2026-07-10		 4.32 3.90 122.38
On 2026-07-23		 113.21
On 2026-07-28		 -7.49 115.63
WTD 119.28
On 2026-08-03		 114.71
On 2026-08-05		 -5.44 -4.52 119.28
On 2026-08-03		 114.71
On 2026-08-05		 -3.83 117.38
MTD 119.28
On 2026-08-03		 114.71
On 2026-08-05		 -5.44 -4.52 119.28
On 2026-08-03		 114.71
On 2026-08-05		 -3.83 117.38
As of Wednesday, August 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

381.22 +3.94 +1.04 3,104,932
KO

The Coca-Cola Company

86.83 +0.27 +0.31 15,210,504
PFE

Pfizer Inc.

25.81 +0.40 +1.57 46,611,896
VZ

Verizon Communications Inc.

46.47 -0.41 -0.87 35,850,986
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,349.12 +263.24 +0.49 517,417,949
DJTA

Dow Jones Transportation Average

21,577.33 -202.58 -0.93 91,495,510
SPX

S&P 500 Index

7,723.55 -12.97 -0.17
OEX

S&P 100 Index

3,814.48 -6.19 -0.16
NDX

NASDAQ 100 Index

29,487.79 -245.37 -0.83
NYA

NYSE Composite Index

24,513.78 +50.65 +0.21
XAX

NYSE AMEX Composite Index

8,441.64 -19.64 -0.23
RUI

RUSSELL 1000 Index

4,204.36 -9.35 -0.22
RUT

Russell 2000 Index

3,019.19 -17.80 -0.59
RUA

Russell 3000 Index

4,389.55 -10.44 -0.24
VIX

CBOE Volatility Index

15.83 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.68 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.06 -0.22 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.97 -0.29 -1.51
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

115.04 -2.90 -2.46 7,883,829