ConocoPhillips (BMV:COP)
Mexico · Delayed Price · Currency is MXN 2,274.00
+24.00 (1.07%)
At close: Mar 20, 2026
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2,285.00 | 2,285.70 | 2,260.01 | 2,274.00 | 2,274.00 | 1.07% | 1,659 |
| Mar 19, 2026 | 2,236.00 | 2,250.00 | 2,236.00 | 2,250.00 | 2,250.00 | 1.94% | 260 |
| Mar 18, 2026 | 2,180.00 | 2,207.20 | 2,180.00 | 2,207.20 | 2,207.20 | 1.95% | 158 |
| Mar 17, 2026 | 2,157.01 | 2,165.00 | 2,157.01 | 2,165.00 | 2,165.00 | 0.46% | 62 |
| Mar 13, 2026 | 2,155.01 | 2,155.01 | 2,155.00 | 2,155.00 | 2,155.00 | 0.47% | 29 |
| Mar 12, 2026 | 2,155.00 | 2,155.00 | 2,145.00 | 2,145.00 | 2,145.00 | 6.56% | 52 |
| Mar 10, 2026 | 2,021.00 | 2,021.00 | 2,009.00 | 2,013.00 | 2,013.00 | -2.71% | 240 |
| Mar 6, 2026 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | 2,069.00 | 0.93% | 506 |
| Mar 5, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1.49% | 2,055 |
| Mar 4, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | -2.79% | 31 |
| Mar 3, 2026 | 2,031.00 | 2,120.05 | 2,031.00 | 2,077.99 | 2,077.99 | 2.31% | 3,816 |
| Mar 2, 2026 | 2,021.00 | 2,031.10 | 2,021.00 | 2,031.10 | 2,031.10 | 6.05% | 40 |
| Feb 27, 2026 | 1,915.20 | 1,915.20 | 1,915.20 | 1,915.20 | 1,915.20 | 0.66% | 7 |
| Feb 26, 2026 | 1,905.50 | 1,905.50 | 1,902.00 | 1,902.73 | 1,902.73 | 0.89% | 323 |
| Feb 25, 2026 | 1,901.84 | 1,901.84 | 1,885.92 | 1,885.92 | 1,885.92 | -0.48% | 81 |
| Feb 20, 2026 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0.42% | 8 |
| Feb 18, 2026 | 1,875.68 | 1,887.00 | 1,875.68 | 1,887.00 | 1,887.00 | 0.91% | 744 |
| Feb 17, 2026 | 1,930.00 | 1,930.00 | 1,863.00 | 1,870.00 | 1,855.58 | -2.30% | 89 |
| Feb 12, 2026 | 1,886.00 | 1,914.11 | 1,885.00 | 1,914.11 | 1,899.35 | 3.52% | 703 |
| Feb 10, 2026 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 1,834.74 | -1.18% | 28 |
| Feb 9, 2026 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1,856.57 | 1.03% | 185 |
| Feb 6, 2026 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,837.71 | 1.42% | 251 |
| Feb 5, 2026 | 1,825.00 | 1,826.00 | 1,825.00 | 1,826.00 | 1,811.91 | -1.93% | 102 |
| Feb 4, 2026 | 1,861.80 | 1,862.00 | 1,861.80 | 1,862.00 | 1,847.64 | 2.87% | 206 |
| Feb 3, 2026 | 1,806.01 | 1,810.00 | 1,806.00 | 1,810.00 | 1,796.04 | -0.15% | 108 |
| Jan 30, 2026 | 1,782.49 | 1,812.75 | 1,782.49 | 1,812.75 | 1,798.77 | 1.36% | 30,519 |
| Jan 29, 2026 | 1,794.00 | 1,806.00 | 1,788.50 | 1,788.50 | 1,774.70 | 2.96% | 641 |
| Jan 28, 2026 | 1,740.00 | 1,740.00 | 1,737.00 | 1,737.00 | 1,723.60 | 1.66% | 321 |
| Jan 27, 2026 | 1,712.00 | 1,712.00 | 1,708.00 | 1,708.68 | 1,695.50 | 0.22% | 165 |
| Jan 26, 2026 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,691.85 | -0.09% | 57 |
| Jan 23, 2026 | 1,706.50 | 1,706.50 | 1,706.50 | 1,706.50 | 1,693.34 | 1.28% | 578 |
| Jan 22, 2026 | 1,683.00 | 1,685.00 | 1,680.00 | 1,685.00 | 1,672.00 | -1.06% | 130 |
| Jan 21, 2026 | 1,697.00 | 1,703.00 | 1,697.00 | 1,703.00 | 1,689.86 | 0.80% | 230 |
| Jan 20, 2026 | 1,689.50 | 1,689.50 | 1,689.50 | 1,689.50 | 1,676.47 | -2.06% | 39 |
| Jan 16, 2026 | 1,736.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,711.69 | -2.24% | 105 |
| Jan 15, 2026 | 1,810.00 | 1,810.00 | 1,764.50 | 1,764.50 | 1,750.89 | -2.51% | 64 |
| Jan 14, 2026 | 1,775.00 | 1,810.00 | 1,775.00 | 1,810.00 | 1,796.04 | 2.78% | 31,585 |
| Jan 12, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,747.42 | -0.62% | 15 |
| Jan 8, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,758.33 | 3.66% | 84 |
| Jan 7, 2026 | 1,743.00 | 1,743.00 | 1,697.00 | 1,709.50 | 1,696.31 | -4.44% | 282 |
| Jan 5, 2026 | 1,840.00 | 1,840.00 | 1,767.15 | 1,788.90 | 1,775.10 | 6.23% | 250 |
| Dec 31, 2025 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,671.01 | 1.45% | 69 |
| Dec 29, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,647.20 | -0.78% | 16 |
| Dec 18, 2025 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,660.09 | 2.48% | 209 |
| Dec 16, 2025 | 1,632.54 | 1,632.54 | 1,632.54 | 1,632.54 | 1,619.95 | -6.71% | 126 |
| Dec 5, 2025 | 1,695.26 | 1,750.00 | 1,695.26 | 1,750.00 | 1,736.50 | 3.55% | 606 |
| Dec 4, 2025 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 1,676.95 | 4.32% | 36 |
| Nov 24, 2025 | 1,615.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,607.50 | 0.82% | 19 |
| Nov 10, 2025 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,579.17 | -0.28% | 359 |
| Nov 6, 2025 | 1,635.14 | 1,635.14 | 1,611.38 | 1,611.38 | 1,583.65 | -2.34% | 89 |