COP: ConocoPhillips

As of Tuesday, May 28th, 2024

$ 117.25

-- 0 0%

Open: 117.25
High: 117.25
Low: 117.25
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 117.25

-0.40 -0.34%

Open: 118.39
High: 118.59
Low: 116.86
Volume: 2,817,436
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 118.39 118.59 116.86 117.25 2,817,436 -0.40 -0.34
2024-05-23 118.83 119.43 117.20 117.65 3,753,435 -0.54 -0.46
2024-05-22 119.52 119.72 117.39 118.19 4,466,985 -2.22 -1.84
2024-05-21 120.69 121.73 120.29 120.41 2,756,618 -0.48 -0.40
2024-05-20 121.75 122.11 120.49 120.89 2,768,265 -0.82 -0.67
2024-05-17 120.90 121.99 120.06 121.71 4,293,639 +1.88 +1.57
2024-05-16 120.35 121.39 119.60 119.83 4,661,002 -0.87 -0.72
2024-05-15 120.67 121.91 118.66 120.70 5,426,533 -0.34 -0.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 122.11
On 2024-05-20
116.86
On 2024-05-24
-4.46 -3.66 122.11
On 2024-05-20
116.86
On 2024-05-24
-4.30 118.88
10D 122.56
On 2024-05-13
116.86
On 2024-05-24
-4.66 -3.82 122.56
On 2024-05-13
116.86
On 2024-05-24
-4.65 119.93
20D 130.44
On 2024-04-29
116.86
On 2024-05-24
-12.99 -9.97 130.44
On 2024-04-29
116.86
On 2024-05-24
-10.41 121.97
WTD 122.11
On 2024-05-20
116.86
On 2024-05-24
-4.46 -3.66 122.11
On 2024-05-20
116.86
On 2024-05-24
-4.30 118.88
MTD 125.73
On 2024-05-01
116.86
On 2024-05-24
-8.37 -6.66 125.73
On 2024-05-01
116.86
On 2024-05-24
-7.05 121.31
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.34 -1.00 -0.59 770,740
KO

The Coca-Cola Company

61.97 -0.04 -0.06 2,219,231
PFE

Pfizer Inc.

28.35 -0.53 -1.84 7,933,395
VZ

Verizon Communications Inc.

39.49 -0.26 -0.64 2,103,830
VIX

CBOE Volatility Index

12.78 +0.87 +7.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,936.40 -133.19 -0.34 68,801,196
DJTA

Dow Jones Transportation Average

15,024.19 -58.75 -0.39 14,626,131
SPX

S&P 500 Index

5,306.92 +2.20 +0.04
OEX

S&P 100 Index

2,538.85 +5.72 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,836.26 +27.92 +0.15
NYA

NYSE Composite Index

18,053.59 -57.01 -0.31
XAX

NYSE AMEX Composite Index

4,957.84 +59.75 +1.22
RUI

RUSSELL 1000 Index

2,900.33 +0.46 +0.02
RUT

Russell 2000 Index

2,073.43 +3.76 +0.18
RUA

Russell 3000 Index

3,027.38 +0.73 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.78 +0.87 +7.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.59 +0.16 +0.87
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.65 +0.29 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.57 +0.40 +2.82
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,223.45 +12.33 +0.13
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

117.25 0.00 0.00