ConocoPhillips (BCBA:COP)
Argentina · Delayed Price · Currency is ARS 8,590.00
-115.00 (-1.32%)
At close: Sep 3, 2026
BCBA:COP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8,760.00 | 8,760.00 | 8,575.00 | 8,590.00 | 8,590.00 | -1.32% | 587 |
| Sep 2, 2026 | 8,610.00 | 8,755.00 | 8,580.00 | 8,705.00 | 8,705.00 | 0.40% | 459 |
| Sep 1, 2026 | 8,595.00 | 8,695.00 | 8,545.00 | 8,670.00 | 8,670.00 | 2.66% | 8,213 |
| Aug 31, 2026 | 8,555.00 | 8,565.00 | 8,405.00 | 8,445.00 | 8,445.00 | 0.96% | 11,664 |
| Aug 28, 2026 | 8,310.00 | 8,400.00 | 8,310.00 | 8,365.00 | 8,365.00 | 1.03% | 8,274 |
| Aug 27, 2026 | 8,255.00 | 8,330.00 | 8,225.00 | 8,280.00 | 8,280.00 | -1.78% | 254 |
| Aug 26, 2026 | 8,375.00 | 8,505.00 | 8,375.00 | 8,430.00 | 8,430.00 | -0.12% | 4,414 |
| Aug 25, 2026 | 8,440.00 | 8,510.00 | 8,415.00 | 8,440.00 | 8,440.00 | -1.40% | 2,801 |
| Aug 24, 2026 | 8,585.00 | 8,660.00 | 8,500.00 | 8,560.00 | 8,560.00 | -1.04% | 78,394 |
| Aug 21, 2026 | 8,525.00 | 8,650.00 | 8,520.00 | 8,650.00 | 8,650.00 | 1.35% | 10,081 |
| Aug 20, 2026 | 8,410.00 | 8,580.00 | 8,405.00 | 8,535.00 | 8,535.00 | 3.33% | 5,052 |
| Aug 19, 2026 | 8,190.00 | 8,360.00 | 8,190.00 | 8,260.00 | 8,260.00 | 0.79% | 2,120 |
| Aug 18, 2026 | 8,150.00 | 8,215.00 | 8,065.00 | 8,195.00 | 8,195.00 | 2.69% | 25,979 |
| Aug 14, 2026 | 7,915.00 | 8,040.00 | 7,915.00 | 7,980.00 | 7,980.00 | 1.85% | 25,517 |
| Aug 13, 2026 | 7,995.00 | 8,005.00 | 7,850.00 | 7,885.00 | 7,834.87 | -1.93% | 370 |
| Aug 12, 2026 | 7,930.00 | 8,080.00 | 7,910.00 | 8,040.00 | 7,988.88 | 0.94% | 1,286 |
| Aug 11, 2026 | 7,815.00 | 7,980.00 | 7,735.00 | 7,965.00 | 7,914.36 | 2.64% | 6,253 |
| Aug 10, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,760.00 | 7,710.66 | 4.30% | 7,137 |
| Aug 7, 2026 | 7,315.00 | 7,485.00 | 7,265.00 | 7,440.00 | 7,392.70 | 1.02% | 318 |
| Aug 6, 2026 | 7,275.00 | 7,365.00 | 7,275.00 | 7,365.00 | 7,318.17 | 1.59% | 763 |
| Aug 5, 2026 | 7,445.00 | 7,445.00 | 7,210.00 | 7,250.00 | 7,203.91 | -2.75% | 6,486 |
| Aug 4, 2026 | 7,360.00 | 7,495.00 | 7,360.00 | 7,455.00 | 7,407.60 | -1.06% | 714 |
| Aug 3, 2026 | 7,500.00 | 7,555.00 | 7,400.00 | 7,535.00 | 7,487.09 | -1.05% | 1,071 |
| Jul 31, 2026 | 7,465.00 | 7,630.00 | 7,445.00 | 7,615.00 | 7,566.59 | 2.49% | 451 |
| Jul 30, 2026 | 7,385.00 | 7,440.00 | 7,330.00 | 7,430.00 | 7,382.76 | -0.54% | 669 |
| Jul 29, 2026 | 7,490.00 | 7,570.00 | 7,445.00 | 7,470.00 | 7,422.51 | 2.96% | 726 |
| Jul 28, 2026 | 7,440.00 | 7,515.00 | 7,245.00 | 7,255.00 | 7,208.87 | -1.89% | 34,022 |
| Jul 27, 2026 | 7,575.00 | 7,575.00 | 7,370.00 | 7,395.00 | 7,347.98 | -3.90% | 16,254 |
| Jul 24, 2026 | 7,615.00 | 7,735.00 | 7,615.00 | 7,695.00 | 7,646.08 | 0.92% | 9,622 |
| Jul 23, 2026 | 7,670.00 | 7,745.00 | 7,600.00 | 7,625.00 | 7,576.52 | 1.94% | 6,945 |
| Jul 22, 2026 | 7,500.00 | 7,535.00 | 7,465.00 | 7,480.00 | 7,432.44 | 1.77% | 7,848 |
| Jul 21, 2026 | 7,335.00 | 7,370.00 | 7,310.00 | 7,350.00 | 7,303.27 | 1.17% | 971 |
| Jul 20, 2026 | 7,160.00 | 7,350.00 | 7,160.00 | 7,265.00 | 7,218.81 | 0.55% | 317 |
| Jul 17, 2026 | 7,270.00 | 7,280.00 | 7,160.00 | 7,225.00 | 7,179.06 | 2.05% | 1,647 |
| Jul 16, 2026 | 7,055.00 | 7,085.00 | 7,005.00 | 7,080.00 | 7,034.99 | 1.51% | 1,160 |
| Jul 15, 2026 | 6,955.00 | 7,005.00 | 6,840.00 | 6,975.00 | 6,930.65 | 0.22% | 1,099 |
| Jul 14, 2026 | 7,070.00 | 7,070.00 | 6,875.00 | 6,960.00 | 6,915.75 | -1.76% | 8,426 |
| Jul 13, 2026 | 6,985.00 | 7,105.00 | 6,950.00 | 7,085.00 | 7,039.96 | 4.04% | 9,298 |
| Jul 10, 2026 | 6,905.00 | 6,905.00 | 6,740.00 | 6,810.00 | 6,766.70 | -1.80% | 1,183 |
| Jul 8, 2026 | 6,940.00 | 7,020.00 | 6,890.00 | 6,935.00 | 6,890.91 | 1.31% | 771 |
| Jul 7, 2026 | 6,590.00 | 6,855.00 | 6,590.00 | 6,845.00 | 6,801.48 | 4.82% | 564 |
| Jul 6, 2026 | 6,545.00 | 6,550.00 | 6,470.00 | 6,530.00 | 6,488.48 | 1.24% | 201 |
| Jul 3, 2026 | 6,550.00 | 6,550.00 | 6,400.00 | 6,450.00 | 6,408.99 | -1.45% | 15 |
| Jul 2, 2026 | 6,550.00 | 6,595.00 | 6,500.00 | 6,545.00 | 6,503.39 | 1.39% | 1,165 |
| Jul 1, 2026 | 6,535.00 | 6,545.00 | 6,455.00 | 6,455.00 | 6,413.96 | -0.31% | 1,241 |
| Jun 30, 2026 | 6,520.00 | 6,520.00 | 6,465.00 | 6,475.00 | 6,433.83 | 0.47% | 647 |
| Jun 29, 2026 | 6,570.00 | 6,570.00 | 6,445.00 | 6,445.00 | 6,404.02 | -0.77% | 164 |
| Jun 26, 2026 | 6,575.00 | 6,575.00 | 6,460.00 | 6,495.00 | 6,453.71 | -0.61% | 901 |
| Jun 25, 2026 | 6,585.00 | 6,620.00 | 6,535.00 | 6,535.00 | 6,493.45 | -1.36% | 246 |
| Jun 24, 2026 | 6,670.00 | 6,710.00 | 6,570.00 | 6,625.00 | 6,582.88 | -2.72% | 869 |