COP: ConocoPhillips

As of Thursday, March 28th, 2024

$ 127.28

+0.44 +0.35%

Open: 128.00
High: 128.64
Low: 126.71
Volume: 4,629,655
Previous Close on Wednesday, March 27th, 2024

$ 126.84

+0.85 +0.67%

Open: 125.65
High: 127.02
Low: 125.32
Volume: 3,846,740
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 128.00 128.64 126.71 127.28 4,629,655 +0.44 +0.35
2024-03-27 125.65 127.02 125.32 126.84 3,846,740 +0.85 +0.67
2024-03-26 126.50 126.90 125.20 125.99 5,202,991 -0.24 -0.19
2024-03-25 123.72 126.65 123.15 126.23 7,053,979 +3.20 +2.60
2024-03-22 123.55 124.05 122.71 123.03 4,976,077 -0.48 -0.39
2024-03-21 122.07 123.59 121.68 123.51 4,908,936 +1.60 +1.31
2024-03-20 121.22 122.36 121.03 121.91 3,596,469 -0.11 -0.09
2024-03-19 120.36 122.16 120.30 122.02 4,457,829 +1.76 +1.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 128.64
On 2024-03-28
122.71
On 2024-03-22
3.77 3.05 124.05
On 2024-03-22
124.05
On 2024-03-22
0.00 125.87
10D 128.64
On 2024-03-28
119.13
On 2024-03-15
7.50 6.26 120.80
On 2024-03-15
120.80
On 2024-03-15
0.00 123.71
20D 128.64
On 2024-03-28
110.85
On 2024-03-05
14.74 13.10 115.53
On 2024-03-01
110.85
On 2024-03-05
-4.05 118.98
WTD 128.64
On 2024-03-28
123.15
On 2024-03-25
4.25 3.45 126.65
On 2024-03-25
126.65
On 2024-03-25
0.00 126.59
MTD 128.64
On 2024-03-28
110.85
On 2024-03-05
14.74 13.10 115.53
On 2024-03-01
110.85
On 2024-03-05
-4.05 118.98
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

127.28 +0.44 +0.35 4,629,655