COP: ConocoPhillips

As of Friday, June 13th, 2025

$ 96.96

+2.27 +2.40%

Open: 96.53
High: 98.25
Low: 95.46
Volume: 16,795,732
Previous Close on Thursday, June 12th, 2025

$ 94.69

+1.34 +1.44%

Open: 92.70
High: 94.76
Low: 92.13
Volume: 7,856,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 96.53 98.25 95.46 96.96 16,795,732 +2.27 +2.40
2025-06-12 92.70 94.76 92.13 94.69 7,856,428 +1.34 +1.44
2025-06-11 91.82 93.82 91.14 93.35 8,382,190 +2.17 +2.38
2025-06-10 89.33 91.69 89.08 91.18 9,646,902 +3.14 +3.57
2025-06-09 87.80 88.81 87.02 88.04 6,184,237 +0.82 +0.94
2025-06-06 86.75 87.79 86.73 87.22 6,042,145 +1.87 +2.19
2025-06-05 86.84 86.84 85.23 85.35 5,109,322 -0.60 -0.70
2025-06-04 87.95 88.87 85.80 85.95 7,265,562 -1.96 -2.23
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 98.25
On 2025-06-13		 87.02
On 2025-06-09		 9.74 11.17 88.81
On 2025-06-09		 88.81
On 2025-06-09		 0.00 92.84
10D 98.25
On 2025-06-13		 85.23
On 2025-06-05		 11.61 13.60 88.87
On 2025-06-04		 85.23
On 2025-06-05		 -4.09 89.74
20D 98.25
On 2025-06-13		 84.28
On 2025-05-28		 4.00 4.30 93.62
On 2025-05-16		 84.28
On 2025-05-28		 -9.98 88.47
WTD 98.25
On 2025-06-13		 87.02
On 2025-06-09		 9.74 11.17 88.81
On 2025-06-09		 88.81
On 2025-06-09		 0.00 92.84
MTD 98.25
On 2025-06-13		 85.23
On 2025-06-05		 11.61 13.60 88.87
On 2025-06-04		 85.23
On 2025-06-05		 -4.09 89.74
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

96.96 +2.27 +2.40 16,795,732