ConocoPhillips (BMV:COP)
Mexico · Delayed Price · Currency is MXN 1,811.10
0.00 (0.00%)
At close: Aug 29, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,870.00 | 1,870.00 | 1,839.10 | 1,849.00 | - | 2.09% | 1,108 |
| Sep 1, 2025 | 1,811.10 | 1,811.10 | 1,811.10 | 1,811.10 | - | - | - |
| Aug 29, 2025 | 1,811.10 | 1,811.10 | 1,811.10 | 1,811.10 | - | - | - |
| Aug 28, 2025 | 1,811.10 | 1,811.10 | 1,811.10 | 1,811.10 | - | -1.04% | 18 |
| Aug 27, 2025 | 1,830.05 | 1,830.05 | 1,830.05 | 1,830.05 | - | 1.11% | 19 |
| Aug 26, 2025 | 1,806.07 | 1,810.00 | 1,806.07 | 1,810.00 | - | 0.22% | 3,927 |
| Aug 25, 2025 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | - | - | - |
| Aug 22, 2025 | 1,797.50 | 1,806.00 | 1,797.50 | 1,806.00 | - | 1.52% | 235 |
| Aug 21, 2025 | 1,779.10 | 1,779.10 | 1,779.00 | 1,779.00 | - | -0.11% | 2,539 |
| Aug 20, 2025 | 1,774.50 | 1,785.00 | 1,774.50 | 1,781.00 | - | 1.77% | 154 |
| Aug 19, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - | - |
| Aug 18, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | -2.56% | 52 |
| Aug 15, 2025 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | - | 0.06% | 68 |
| Aug 14, 2025 | 1,792.01 | 1,799.00 | 1,790.00 | 1,795.00 | - | 1.70% | 161 |
| Aug 13, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | - | -0.28% | 20 |
| Aug 12, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | 1.32% | 35 |
| Aug 11, 2025 | 1,747.77 | 1,747.77 | 1,747.00 | 1,747.00 | - | 0.52% | 37 |
| Aug 8, 2025 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | - | 0.06% | 198 |
| Aug 7, 2025 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | - | - | - |
| Aug 6, 2025 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | - | -0.63% | 161 |
| Aug 5, 2025 | 1,730.00 | 1,748.00 | 1,730.00 | 1,748.00 | - | -0.34% | 3,838 |
| Aug 4, 2025 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | - | -2.39% | 18 |
| 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% | 925 |
| 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 | - | - | - |