COP: ConocoPhillips

As of Tuesday, September 16th, 2025

$ 94.54

+2.21 +2.39%

Open: 93.08
High: 95.10
Low: 92.65
Volume: 7,858,245
Previous Close on Monday, September 15th, 2025

$ 92.33

-0.10 -0.11%

Open: 92.70
High: 93.05
Low: 91.69
Volume: 4,932,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 93.08 95.10 92.65 94.54 7,858,245 +2.21 +2.39
2025-09-15 92.70 93.05 91.69 92.33 4,932,041 -0.10 -0.11
2025-09-12 94.76 95.07 92.42 92.43 4,413,007 -1.70 -1.81
2025-09-11 92.83 94.16 92.68 94.13 4,709,782 -0.19 -0.20
2025-09-10 91.86 94.33 91.69 94.32 4,341,503 +2.46 +2.68
2025-09-09 92.31 93.66 91.45 91.86 5,838,005 +0.46 +0.50
2025-09-08 93.03 93.23 90.51 91.40 9,746,169 -1.55 -1.67
2025-09-05 94.13 94.87 92.13 92.95 8,506,174 -2.82 -2.94
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 95.10
On 2025-09-16		 91.69
On 2025-09-10		 2.68 2.92 95.07
On 2025-09-12		 91.69
On 2025-09-15		 -3.56 93.55
10D 98.28
On 2025-09-03		 90.51
On 2025-09-08		 -4.45 -4.50 98.28
On 2025-09-03		 90.51
On 2025-09-08		 -7.91 93.44
20D 99.65
On 2025-09-02		 90.51
On 2025-09-08		 0.54 0.57 99.65
On 2025-09-02		 90.51
On 2025-09-08		 -9.18 95.21
WTD 95.10
On 2025-09-16		 91.69
On 2025-09-15		 2.11 2.28 93.05
On 2025-09-15		 93.05
On 2025-09-15		 0.00 93.44
MTD 99.65
On 2025-09-02		 90.51
On 2025-09-08		 -4.43 -4.48 99.65
On 2025-09-02		 90.51
On 2025-09-08		 -9.18 93.94
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

94.54 +2.21 +2.39 7,858,245