COP: ConocoPhillips

As of Friday, August 22nd, 2025

$ 96.78

+2.00 +2.11%

Open: 95.23
High: 97.40
Low: 95.18
Volume: 6,301,262
Previous Close on Thursday, August 21st, 2025

$ 94.78

-0.11 -0.12%

Open: 94.76
High: 95.37
Low: 93.81
Volume: 5,330,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 95.23 97.40 95.18 96.78 6,301,251 +2.00 +2.11
2025-08-21 94.76 95.37 93.81 94.78 5,330,337 -0.11 -0.12
2025-08-20 94.00 95.20 93.95 94.89 6,126,195 +1.13 +1.21
2025-08-19 93.54 94.56 93.19 93.76 4,562,847 -0.24 -0.26
2025-08-18 94.46 94.60 93.34 94.00 4,846,159 -1.33 -1.40
2025-08-15 95.45 96.43 94.73 95.33 6,474,988 -0.32 -0.33
2025-08-14 95.60 95.78 94.29 95.65 6,853,522 -0.23 -0.24
2025-08-13 94.40 95.88 94.26 95.88 7,241,072 +1.29 +1.36
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 97.40
On 2025-08-22		 93.19
On 2025-08-19		 1.45 1.52 94.60
On 2025-08-18		 93.19
On 2025-08-19		 -1.49 94.84
10D 97.40
On 2025-08-22		 92.87
On 2025-08-11		 2.87 3.06 96.78
On 2025-08-12		 93.19
On 2025-08-19		 -3.71 94.92
20D 98.07
On 2025-07-29		 91.18
On 2025-08-07		 1.83 1.93 98.07
On 2025-07-29		 91.18
On 2025-08-07		 -7.03 94.73
WTD 97.40
On 2025-08-22		 93.19
On 2025-08-19		 1.45 1.52 94.60
On 2025-08-18		 93.19
On 2025-08-19		 -1.49 94.84
MTD 97.40
On 2025-08-22		 91.18
On 2025-08-07		 1.44 1.51 95.70
On 2025-08-06		 91.18
On 2025-08-07		 -4.72 94.23
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SAN

Banco Santander, S.A.

9.79 +0.22 +2.30 6,082,002
IZEA

IZEA Worldwide Inc.

4.22 -0.07 -1.63 97,720
KRC

Kilroy Realty Corporation

40.16 +1.30 +3.35 1,194,556
CEVA

CEVA Inc.

23.52 +1.31 +5.90 242,857
COP

ConocoPhillips

96.78 +2.00 +2.11 6,301,262