COP: ConocoPhillips

As of Thursday, May 7th, 2026

$ 114.88

-4.02 -3.38%

Open: 116.13
High: 116.24
Low: 114.05
Volume: 10,216,262
Previous Close on Wednesday, May 6th, 2026

$ 118.90

-4.42 -3.58%

Open: 117.96
High: 120.00
Low: 117.42
Volume: 11,408,807

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 116.13 116.24 114.05 114.88 10,202,344 -4.02 -3.38
2026-05-06 117.96 120.00 117.42 118.90 11,408,807 -4.42 -3.58
2026-05-05 124.07 124.75 123.02 123.32 6,832,559 -1.59 -1.27
2026-05-04 124.01 125.27 121.70 124.91 7,652,740 +1.72 +1.40
2026-05-01 125.00 125.76 122.47 123.19 7,769,411 -2.59 -2.06
2026-04-30 124.54 128.10 123.77 125.78 11,923,464 -2.47 -1.93
2026-04-29 126.00 128.28 125.08 128.25 9,567,478 +3.93 +3.16
2026-04-28 124.17 124.56 122.46 124.32 7,237,185 +2.64 +2.17
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 125.76
On 2026-05-01		 114.05
On 2026-05-07		 -10.90 -8.67 125.76
On 2026-05-01		 114.05
On 2026-05-07		 -9.31 121.04
10D 128.28
On 2026-04-29		 114.05
On 2026-05-07		 -9.49 -7.63 128.28
On 2026-04-29		 114.05
On 2026-05-07		 -11.09 122.70
20D 128.28
On 2026-04-29		 112.21
On 2026-04-17		 -8.59 -6.96 128.28
On 2026-04-29		 114.05
On 2026-05-07		 -11.09 121.61
WTD 125.27
On 2026-05-04		 114.05
On 2026-05-07		 -8.31 -6.75 125.27
On 2026-05-04		 114.05
On 2026-05-07		 -8.96 120.50
MTD 125.76
On 2026-05-01		 114.05
On 2026-05-07		 -10.90 -8.67 125.76
On 2026-05-01		 114.05
On 2026-05-07		 -9.31 121.04
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

114.88 -4.02 -3.38 10,216,262