COP: ConocoPhillips

As of Monday, December 22nd, 2025

$ 93.31

+1.37 +1.49%

Open: 93.11
High: 94.53
Low: 92.57
Volume: 4,808,663
Previous Close on Friday, December 19th, 2025

$ 91.94

-0.29 -0.31%

Open: 92.45
High: 93.40
Low: 91.60
Volume: 14,359,658

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-22 93.11 94.53 92.57 93.31 4,808,663 +1.37 +1.49
2025-12-19 92.45 93.40 91.60 91.94 14,359,658 -0.29 -0.31
2025-12-18 94.25 94.49 92.16 92.23 6,906,136 -2.73 -2.87
2025-12-17 91.93 95.12 91.81 94.96 9,335,954 +4.19 +4.62
2025-12-16 93.33 93.41 90.76 90.77 7,843,033 -3.59 -3.80
2025-12-15 95.54 95.60 93.31 94.36 7,333,376 -1.18 -1.24
2025-12-12 97.44 97.66 95.24 95.54 5,624,655 -1.17 -1.21
2025-12-11 96.16 97.71 95.91 96.71 8,125,249 -0.09 -0.09
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 95.12
On 2025-12-17		 90.76
On 2025-12-16		 -1.05 -1.11 95.12
On 2025-12-17		 91.60
On 2025-12-19		 -3.70 92.64
10D 97.71
On 2025-12-11		 90.76
On 2025-12-16		 0.43 0.46 97.71
On 2025-12-11		 90.76
On 2025-12-16		 -7.11 94.01
20D 97.71
On 2025-12-11		 85.70
On 2025-11-25		 5.94 6.80 97.71
On 2025-12-11		 90.76
On 2025-12-16		 -7.11 92.05
WTD 94.53
On 2025-12-22		 92.57
On 2025-12-22		 1.37 1.49 -- -- -- 93.31
MTD 97.71
On 2025-12-11		 88.58
On 2025-12-02		 4.62 5.21 97.71
On 2025-12-11		 90.76
On 2025-12-16		 -7.11 93.19
As of Monday, December 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.73 +7.52 +2.45 6,475,822
KO

The Coca-Cola Company

70.21 +0.15 +0.21 12,395,745
PFE

Pfizer Inc.

25.21 +0.02 +0.08 37,763,822
VZ

Verizon Communications Inc.

39.98 +0.16 +0.40 20,859,095
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,362.68 +227.79 +0.47 427,065,016
DJTA

Dow Jones Transportation Average

17,679.88 +121.92 +0.69 129,403,236
SPX

S&P 500 Index

6,878.49 +43.99 +0.64
OEX

S&P 100 Index

3,439.26 +18.40 +0.54
NDX

NASDAQ 100 Index

25,461.70 +115.52 +0.46
NYA

NYSE Composite Index

22,111.31 +187.37 +0.85
XAX

NYSE AMEX Composite Index

6,900.58 +107.01 +1.58
RUI

RUSSELL 1000 Index

3,755.84 +25.34 +0.68
RUT

Russell 2000 Index

2,558.78 +29.36 +1.16
RUA

Russell 3000 Index

3,910.88 +27.22 +0.70
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.27 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.42 -0.37 -1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 -0.46 -2.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.92 +42.29 +0.36
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

93.31 +1.37 +1.49 4,808,663