ConocoPhillips (BMV:COP)
Mexico · Delayed Price · Currency is MXN 1,797.00
-28.00 (-1.53%)
At close: Jul 31, 2025, 2:00 PM CST
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | - | -2.39% | - |
| Aug 1, 2025 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | - | - | - |
| Jul 31, 2025 | 1,796.00 | 1,807.00 | 1,796.00 | 1,797.00 | - | -1.53% | 816 |
| Jul 30, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | -0.27% | 109 |
| Jul 29, 2025 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | - | 3.80% | 211 |
| Jul 28, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | - | - | - |
| Jul 25, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | - | -0.45% | 32 |
| Jul 24, 2025 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | - | 3.00% | 348 |
| Jul 23, 2025 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | - | - | - |
| Jul 22, 2025 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | - | 1.09% | 72 |
| Jul 21, 2025 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - | -1.39% | 20 |
| Jul 18, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | -0.86% | 151 |
| Jul 17, 2025 | 1,726.34 | 1,740.00 | 1,723.00 | 1,740.00 | - | 1.87% | 191 |
| Jul 16, 2025 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | - | -2.51% | 355 |
| Jul 15, 2025 | 1,761.00 | 1,761.00 | 1,752.00 | 1,752.00 | - | -2.07% | 32 |
| Jul 14, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | - | - |
| Jul 11, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - | 1.53% | 52 |
| Jul 10, 2025 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | - | - | - |
| Jul 9, 2025 | 1,762.00 | 1,765.00 | 1,762.00 | 1,762.00 | - | -2.11% | 195 |
| Jul 8, 2025 | 1,752.61 | 1,800.00 | 1,752.61 | 1,800.00 | - | 4.65% | 18 |
| Jul 7, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | -1.64% | 52 |
| Jul 4, 2025 | 1,748.63 | 1,748.63 | 1,748.63 | 1,748.63 | - | - | - |
| Jul 3, 2025 | 1,748.63 | 1,748.63 | 1,748.63 | 1,748.63 | - | -0.65% | 17 |
| Jul 2, 2025 | 1,727.77 | 1,760.00 | 1,727.77 | 1,760.00 | - | 2.03% | 55 |
| Jul 1, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | - | 2.99% | 34 |
| Jun 30, 2025 | 1,681.00 | 1,681.00 | 1,675.00 | 1,675.00 | - | -1.53% | 40 |
| Jun 27, 2025 | 1,708.94 | 1,710.00 | 1,698.69 | 1,701.11 | - | -0.17% | 33,425 |
| Jun 26, 2025 | 1,700.00 | 1,705.00 | 1,700.00 | 1,704.00 | - | 0.47% | 2,565 |
| Jun 25, 2025 | 1,696.08 | 1,696.08 | 1,696.08 | 1,696.08 | - | - | - |
| Jun 24, 2025 | 1,713.00 | 1,713.00 | 1,696.08 | 1,696.08 | - | -6.07% | 2,528 |
| Jun 23, 2025 | 1,850.00 | 1,850.00 | 1,805.70 | 1,805.70 | - | -0.95% | 52 |
| Jun 20, 2025 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | - | 0.16% | 27 |
| Jun 19, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - | - |
| Jun 18, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - | - |
| Jun 17, 2025 | 1,825.00 | 1,825.00 | 1,820.00 | 1,820.00 | - | 1.62% | 88 |
| Jun 16, 2025 | 1,855.00 | 1,855.00 | 1,791.00 | 1,791.00 | - | -0.50% | 15 |
| Jun 13, 2025 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | - | 1.07% | 429 |
| Jun 12, 2025 | 1,779.00 | 1,785.00 | 1,779.00 | 1,781.00 | - | 1.19% | 120 |
| Jun 11, 2025 | 1,753.00 | 1,760.00 | 1,753.00 | 1,760.00 | - | 1.50% | 251 |
| Jun 10, 2025 | 1,740.00 | 1,740.00 | 1,734.00 | 1,734.00 | - | 3.31% | 1,204 |
| Jun 9, 2025 | 1,685.30 | 1,685.30 | 1,678.46 | 1,678.46 | - | 0.45% | 246 |
| Jun 6, 2025 | 1,670.70 | 1,670.90 | 1,670.70 | 1,670.90 | - | -1.77% | 823 |
| Jun 5, 2025 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - | - | - |
| Jun 4, 2025 | 1,704.00 | 1,704.00 | 1,701.00 | 1,701.00 | - | 2.10% | 51 |
| Jun 3, 2025 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | - | - | - |
| Jun 2, 2025 | 1,673.00 | 1,673.00 | 1,666.00 | 1,666.00 | - | 0.63% | 12 |
| May 30, 2025 | 1,655.50 | 1,655.50 | 1,655.50 | 1,655.50 | - | 0.95% | 457 |
| May 29, 2025 | 1,632.96 | 1,643.23 | 1,632.96 | 1,640.00 | - | 0.10% | 171 |
| May 28, 2025 | 1,638.28 | 1,638.28 | 1,638.28 | 1,638.28 | - | -0.58% | 10 |
| May 27, 2025 | 1,647.85 | 1,647.85 | 1,647.85 | 1,647.85 | - | - | - |