COP: ConocoPhillips

As of Friday, September 18th, 2026

$ 131.83

-1.36 -1.02%

Open: 132.84
High: 133.33
Low: 131.48
Volume: 18,369,055
Previous Close on Thursday, September 17th, 2026

$ 133.19

+0.65 +0.49%

Open: 131.30
High: 133.40
Low: 130.97
Volume: 7,273,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 132.84 133.33 131.48 131.83 18,369,055 -1.36 -1.02
2026-09-17 131.30 133.40 130.97 133.19 7,273,591 +0.65 +0.49
2026-09-16 138.42 139.19 132.38 132.54 9,032,011 -8.68 -6.15
2026-09-15 137.57 141.62 136.32 141.22 6,519,988 +4.55 +3.33
2026-09-14 138.89 139.82 136.05 136.67 6,356,872 -0.68 -0.50
2026-09-11 136.44 137.66 135.53 137.35 5,400,978 +0.31 +0.23
2026-09-10 138.75 138.89 134.70 137.04 5,581,786 +0.51 +0.37
2026-09-09 137.01 137.87 136.15 136.53 5,535,644 +1.49 +1.10
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 141.62
On 2026-09-15		 130.97
On 2026-09-17		 -5.52 -4.02 141.62
On 2026-09-15		 130.97
On 2026-09-17		 -7.52 135.09
10D 141.62
On 2026-09-15		 130.97
On 2026-09-17		 -3.89 -2.87 141.62
On 2026-09-15		 130.97
On 2026-09-17		 -7.52 135.57
20D 141.62
On 2026-09-15		 128.00
On 2026-08-27		 -3.06 -2.27 141.62
On 2026-09-15		 130.97
On 2026-09-17		 -7.52 134.39
WTD 141.62
On 2026-09-15		 130.97
On 2026-09-17		 -5.52 -4.02 141.62
On 2026-09-15		 130.97
On 2026-09-17		 -7.52 135.09
MTD 141.62
On 2026-09-15		 130.97
On 2026-09-17		 -0.66 -0.50 141.62
On 2026-09-15		 130.97
On 2026-09-17		 -7.52 135.75
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

131.83 -1.36 -1.02 18,369,055