COP: ConocoPhillips
$ 127.28 |
|
+0.44 +0.35% |
Open: | 128.00 |
High: | 128.64 |
Low: | 126.71 |
Volume: | 4,629,655 |
$ 126.84
+0.85 +0.67%
Open: | 125.65 |
High: | 127.02 |
Low: | 125.32 |
Volume: | 3,846,740 |
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 |
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 |