Skip to main content
logo
ConocoPhillips (BMV:COP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,000.00
+50.00 (2.56%)
At close: Aug 7, 2026

BMV:COP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20262,000.002,000.002,000.002,000.002,000.002.56%16
Aug 5, 20261,950.001,950.001,950.001,950.001,950.00-6.76%20
Jul 31, 20262,092.002,092.002,091.002,091.482,091.483.28%135
Jul 27, 20262,025.002,025.002,025.002,025.002,025.00-3.98%7
Jul 24, 20262,107.002,116.992,107.002,109.002,109.00-0.38%80
Jul 23, 20262,122.002,122.002,117.002,117.002,117.001.97%2,537
Jul 22, 20262,066.272,076.002,066.262,076.002,076.002.22%73
Jul 21, 20262,031.002,031.002,031.002,031.002,031.000.59%594
Jul 20, 20262,020.002,020.002,018.502,019.172,019.170.96%271
Jul 17, 20262,000.002,000.002,000.002,000.002,000.004.17%12
Jul 10, 20261,920.001,920.001,920.001,920.001,920.000.95%375
Jul 9, 20261,925.001,925.001,902.001,902.001,902.000.11%171
Jul 7, 20261,867.001,900.001,867.001,900.001,900.004.73%475
Jul 2, 20261,814.151,814.151,814.151,814.151,814.15-134
Jul 1, 20261,815.001,815.001,812.001,814.151,814.15-0.04%1,154
Jun 30, 20261,814.931,814.931,814.931,814.931,814.93-1.36%70
Jun 26, 20261,840.001,840.001,840.001,840.001,840.00-3.19%12
Jun 23, 20261,900.701,900.701,900.701,900.701,900.70-0.49%8
Jun 17, 20261,910.001,910.001,910.001,910.001,910.00-0.91%64
Jun 15, 20261,927.571,927.571,927.571,927.571,927.57-8.52%9,004
Jun 10, 20262,108.002,108.002,107.002,107.002,107.004.23%161
Jun 9, 20262,021.602,021.602,021.402,021.502,021.50-2.20%1,041
Jun 3, 20262,025.012,067.002,025.012,067.002,067.003.06%505
Jun 1, 20261,987.502,005.651,987.502,005.652,005.650.28%38
May 28, 20262,000.002,000.002,000.002,000.002,000.00-43
May 27, 20262,000.002,000.002,000.002,000.002,000.00-2.20%7
May 26, 20262,045.002,045.002,045.002,045.002,045.00-1.69%100
May 22, 20262,080.102,080.102,080.102,080.102,080.10-4.14%24
May 19, 20262,176.002,176.002,170.002,170.002,170.002.53%305
May 18, 20262,116.502,116.502,116.502,116.502,116.500.26%11
May 15, 20262,111.002,111.002,111.002,111.002,111.006.89%113
May 13, 20261,975.001,975.001,975.001,975.001,975.001.13%15
May 11, 20261,953.001,953.001,953.001,953.001,953.00-0.28%35
May 8, 20261,972.001,973.001,969.001,973.001,958.54-0.85%158
May 7, 20261,998.002,000.001,990.001,990.001,975.42-3.02%514
May 6, 20262,048.002,052.002,048.002,052.002,036.96-5.35%286
May 4, 20262,168.002,168.002,168.002,168.002,152.11-1.86%7
Apr 30, 20262,220.502,220.502,209.002,209.002,192.81-0.64%777
Apr 29, 20262,162.502,223.222,162.502,223.222,206.932.81%568
Apr 24, 20262,162.502,162.502,162.502,162.502,146.662.05%9
Apr 22, 20262,122.502,122.502,119.002,119.002,103.474.49%516
Apr 20, 20262,029.002,030.002,027.002,028.002,013.14-1.07%561
Apr 16, 20262,050.012,050.012,050.012,050.012,034.99-3.27%30
Apr 13, 20262,119.392,119.402,119.392,119.402,103.870.24%47
Apr 10, 20262,132.632,132.632,110.972,114.422,098.93-2.11%268
Apr 9, 20262,152.512,159.992,152.002,159.992,144.16-1.24%131
Apr 8, 20262,187.002,187.002,187.002,187.002,170.98-6.22%407
Apr 7, 20262,331.942,331.942,331.942,331.942,314.850.51%7
Apr 6, 20262,287.002,330.002,287.002,320.002,303.001.49%434
Apr 1, 20262,290.002,290.002,280.002,285.892,269.14-2.27%592