COP: ConocoPhillips

As of Friday, February 13th, 2026

$ 111.43

+0.60 +0.54%

Open: 110.39
High: 112.07
Low: 110.39
Volume: 6,832,754
Previous Close on Thursday, February 12th, 2026

$ 110.83

-0.38 -0.34%

Open: 111.21
High: 111.98
Low: 108.70
Volume: 11,662,616

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 110.39 112.07 110.39 111.43 6,832,754 +0.60 +0.54
2026-02-12 111.21 111.98 108.70 110.83 11,662,616 -0.38 -0.34
2026-02-11 108.50 111.44 108.43 111.21 8,964,587 +3.71 +3.45
2026-02-10 108.55 108.68 107.11 107.50 5,234,957 -1.20 -1.10
2026-02-09 107.60 108.89 107.06 108.70 6,260,613 +1.08 +1.00
2026-02-06 105.25 108.13 105.12 107.62 6,752,985 +2.64 +2.51
2026-02-05 106.95 108.44 103.15 104.98 10,430,453 -2.61 -2.43
2026-02-04 105.47 108.34 105.46 107.59 10,357,807 +2.68 +2.55
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 112.07
On 2026-02-13		 107.06
On 2026-02-09		 3.81 3.54 108.89
On 2026-02-09		 107.11
On 2026-02-10		 -1.63 109.93
10D 112.07
On 2026-02-13		 100.50
On 2026-02-02		 7.20 6.91 108.44
On 2026-02-05		 105.12
On 2026-02-06		 -3.06 107.66
20D 112.07
On 2026-02-13		 94.98
On 2026-01-20		 12.50 12.64 105.72
On 2026-01-29		 100.50
On 2026-02-02		 -4.94 103.47
WTD 112.07
On 2026-02-13		 107.06
On 2026-02-09		 3.81 3.54 108.89
On 2026-02-09		 107.11
On 2026-02-10		 -1.63 109.93
MTD 112.07
On 2026-02-13		 100.50
On 2026-02-02		 7.20 6.91 108.44
On 2026-02-05		 105.12
On 2026-02-06		 -3.06 107.66
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
PK

Park Hotels & Resorts Inc.

11.20 -0.22 -1.93 4,420,790
SLG

SL Green Realty Corp.

40.55 +1.99 +5.16 1,689,028
COP

ConocoPhillips

111.43 +0.60 +0.54 6,832,754