ConocoPhillips (BMV:COP)
Mexico · Delayed Price · Currency is MXN 1,871.00
+19.00 (1.03%)
At close: Feb 9, 2026
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1.03% | 185 |
| Feb 6, 2026 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1.42% | 251 |
| Feb 5, 2026 | 1,825.00 | 1,826.00 | 1,825.00 | 1,826.00 | 1,826.00 | -1.93% | 102 |
| Feb 4, 2026 | 1,861.80 | 1,862.00 | 1,861.80 | 1,862.00 | 1,862.00 | 2.87% | 206 |
| Feb 3, 2026 | 1,806.01 | 1,810.00 | 1,806.00 | 1,810.00 | 1,810.00 | -0.15% | 108 |
| Jan 30, 2026 | 1,782.49 | 1,812.75 | 1,782.49 | 1,812.75 | 1,812.75 | 1.36% | 30,519 |
| Jan 29, 2026 | 1,794.00 | 1,806.00 | 1,788.50 | 1,788.50 | 1,788.50 | 2.96% | 641 |
| Jan 28, 2026 | 1,740.00 | 1,740.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1.66% | 321 |
| Jan 27, 2026 | 1,712.00 | 1,712.00 | 1,708.00 | 1,708.68 | 1,708.68 | 0.22% | 165 |
| Jan 26, 2026 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.09% | 57 |
| Jan 23, 2026 | 1,706.50 | 1,706.50 | 1,706.50 | 1,706.50 | 1,706.50 | 1.28% | 578 |
| Jan 22, 2026 | 1,683.00 | 1,685.00 | 1,680.00 | 1,685.00 | 1,685.00 | -1.06% | 130 |
| Jan 21, 2026 | 1,697.00 | 1,703.00 | 1,697.00 | 1,703.00 | 1,703.00 | 0.80% | 230 |
| Jan 20, 2026 | 1,689.50 | 1,689.50 | 1,689.50 | 1,689.50 | 1,689.50 | -2.06% | 39 |
| Jan 16, 2026 | 1,736.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,725.00 | -2.24% | 105 |
| Jan 15, 2026 | 1,810.00 | 1,810.00 | 1,764.50 | 1,764.50 | 1,764.50 | -2.51% | 64 |
| Jan 14, 2026 | 1,775.00 | 1,810.00 | 1,775.00 | 1,810.00 | 1,810.00 | 2.78% | 31,585 |
| Jan 12, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | -0.62% | 15 |
| Jan 8, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 3.66% | 84 |
| Jan 7, 2026 | 1,743.00 | 1,743.00 | 1,697.00 | 1,709.50 | 1,709.50 | -4.44% | 282 |
| Jan 5, 2026 | 1,840.00 | 1,840.00 | 1,767.15 | 1,788.90 | 1,788.90 | 6.23% | 250 |
| Dec 31, 2025 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1.45% | 69 |
| Dec 29, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.78% | 16 |
| Dec 18, 2025 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 2.48% | 209 |
| Dec 16, 2025 | 1,632.54 | 1,632.54 | 1,632.54 | 1,632.54 | 1,632.54 | -6.71% | 126 |
| Dec 5, 2025 | 1,695.26 | 1,750.00 | 1,695.26 | 1,750.00 | 1,750.00 | 3.55% | 606 |
| Dec 4, 2025 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 4.32% | 36 |
| Nov 24, 2025 | 1,615.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.82% | 19 |
| Nov 10, 2025 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,591.44 | -0.28% | 359 |
| Nov 6, 2025 | 1,635.14 | 1,635.14 | 1,611.38 | 1,611.38 | 1,595.96 | -2.34% | 89 |
| Oct 31, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,634.21 | 2.74% | 4,540 |
| Oct 28, 2025 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,590.63 | -1.31% | 85 |
| Oct 27, 2025 | 1,627.39 | 1,627.39 | 1,627.39 | 1,627.39 | 1,611.82 | -1.85% | 12 |
| Oct 23, 2025 | 1,666.47 | 1,666.47 | 1,658.00 | 1,658.00 | 1,642.13 | 3.62% | 19 |
| Oct 22, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,584.69 | -0.12% | 5 |
| Oct 21, 2025 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,586.67 | 0.31% | 64 |
| Oct 17, 2025 | 1,614.00 | 1,614.00 | 1,597.00 | 1,597.00 | 1,581.72 | -1.05% | 197 |
| Oct 16, 2025 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,598.55 | -0.98% | 1,792 |
| Oct 15, 2025 | 1,629.99 | 1,629.99 | 1,629.99 | 1,629.99 | 1,614.39 | -0.49% | 6 |
| Oct 14, 2025 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,622.32 | -0.73% | 8 |
| Oct 10, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,634.21 | -4.89% | 42 |
| Oct 3, 2025 | 1,734.81 | 1,734.81 | 1,734.81 | 1,734.81 | 1,718.21 | -0.81% | 132 |
| Oct 1, 2025 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,732.26 | -4.06% | 326 |
| Sep 26, 2025 | 1,824.00 | 1,824.00 | 1,823.00 | 1,823.00 | 1,805.55 | 1.91% | 19 |
| Sep 25, 2025 | 1,775.00 | 1,790.00 | 1,775.00 | 1,788.81 | 1,771.69 | 0.78% | 110 |
| Sep 24, 2025 | 1,777.50 | 1,777.50 | 1,774.99 | 1,774.99 | 1,758.00 | 3.20% | 39 |
| Sep 23, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,703.54 | 1.18% | 95 |
| Sep 22, 2025 | 1,693.00 | 1,700.00 | 1,693.00 | 1,700.00 | 1,683.73 | 0.53% | 39,084 |
| Sep 19, 2025 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,674.82 | -0.94% | 217 |
| Sep 18, 2025 | 1,708.00 | 1,710.00 | 1,707.00 | 1,707.00 | 1,690.66 | -0.88% | 255 |