COP: ConocoPhillips

As of Friday, February 6th, 2026

$ 107.62

+2.64 +2.51%

Open: 105.25
High: 108.13
Low: 105.12
Volume: 6,752,986
Previous Close on Thursday, February 5th, 2026

$ 104.98

-2.61 -2.43%

Open: 106.95
High: 108.44
Low: 103.15
Volume: 10,430,453

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-02-03 102.42 105.23 101.75 104.91 9,326,104 +3.12 +3.07
2026-02-02 101.51 103.06 100.50 101.79 7,486,158 -2.44 -2.34
2026-01-30 102.31 104.27 101.73 104.23 9,091,714 +1.43 +1.39
2026-01-29 104.30 105.72 102.69 102.80 14,410,279 +1.41 +1.39
2026-01-28 100.43 101.52 99.84 101.39 5,865,923 +1.52 +1.52
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 108.44
On 2026-02-05		 100.50
On 2026-02-02		 3.39 3.25 108.44
On 2026-02-05		 105.12
On 2026-02-06		 -3.06 105.38
10D 108.44
On 2026-02-05		 97.77
On 2026-01-26		 9.27 9.43 105.72
On 2026-01-29		 100.50
On 2026-02-02		 -4.94 103.36
20D 108.44
On 2026-02-05		 94.68
On 2026-01-12		 8.90 9.02 101.92
On 2026-01-14		 94.98
On 2026-01-20		 -6.81 100.42
WTD 108.44
On 2026-02-05		 100.50
On 2026-02-02		 3.39 3.25 108.44
On 2026-02-05		 105.12
On 2026-02-06		 -3.06 105.38
MTD 108.44
On 2026-02-05		 100.50
On 2026-02-02		 3.39 3.25 108.44
On 2026-02-05		 105.12
On 2026-02-06		 -3.06 105.38
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
COP

ConocoPhillips

107.62 +2.64 +2.51 6,752,986