Skip to main content
logo
ConocoPhillips (BMV:COP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,189.78
-90.22 (-3.96%)
At close: Aug 21, 2026

BMV:COP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,189.782,189.782,189.782,189.782,189.78-3.96%64
Aug 21, 20262,279.992,280.002,279.992,280.002,280.000.22%40
Aug 20, 20262,275.002,275.002,275.002,275.002,275.002.56%7
Aug 19, 20262,218.262,218.262,218.262,218.262,218.263.45%7
Aug 14, 20262,158.552,158.552,158.552,158.552,144.261.54%615
Aug 13, 20262,126.002,126.002,125.752,125.752,111.68-0.99%301
Aug 12, 20262,147.002,147.002,147.002,147.002,132.79-0.01%17
Aug 11, 20262,109.002,147.262,109.002,147.262,133.047.36%393
Aug 7, 20262,000.002,000.002,000.002,000.001,986.762.56%16
Aug 5, 20261,950.001,950.001,950.001,950.001,937.09-6.76%20
Jul 31, 20262,092.002,092.002,091.002,091.482,077.633.28%135
Jul 27, 20262,025.002,025.002,025.002,025.002,011.59-3.98%7
Jul 24, 20262,107.002,116.992,107.002,109.002,095.04-0.38%80
Jul 23, 20262,122.002,122.002,117.002,117.002,102.991.97%2,537
Jul 22, 20262,066.272,076.002,066.262,076.002,062.262.22%73
Jul 21, 20262,031.002,031.002,031.002,031.002,017.550.59%594
Jul 20, 20262,020.002,020.002,018.502,019.172,005.800.96%271
Jul 17, 20262,000.002,000.002,000.002,000.001,986.764.17%12
Jul 10, 20261,920.001,920.001,920.001,920.001,907.290.95%375
Jul 9, 20261,925.001,925.001,902.001,902.001,889.410.11%171
Jul 7, 20261,867.001,900.001,867.001,900.001,887.424.73%475
Jul 2, 20261,814.151,814.151,814.151,814.151,802.14-134
Jul 1, 20261,815.001,815.001,812.001,814.151,802.14-0.04%1,154
Jun 30, 20261,814.931,814.931,814.931,814.931,802.91-1.36%70
Jun 26, 20261,840.001,840.001,840.001,840.001,827.82-3.19%12
Jun 23, 20261,900.701,900.701,900.701,900.701,888.12-0.49%8
Jun 17, 20261,910.001,910.001,910.001,910.001,897.36-0.91%64
Jun 15, 20261,927.571,927.571,927.571,927.571,914.81-8.52%9,004
Jun 10, 20262,108.002,108.002,107.002,107.002,093.054.23%161
Jun 9, 20262,021.602,021.602,021.402,021.502,008.12-2.20%1,041
Jun 3, 20262,025.012,067.002,025.012,067.002,053.323.06%505
Jun 1, 20261,987.502,005.651,987.502,005.651,992.370.28%38
May 28, 20262,000.002,000.002,000.002,000.001,986.76-43
May 27, 20262,000.002,000.002,000.002,000.001,986.76-2.20%7
May 26, 20262,045.002,045.002,045.002,045.002,031.46-1.69%100
May 22, 20262,080.102,080.102,080.102,080.102,066.33-4.14%24
May 19, 20262,176.002,176.002,170.002,170.002,155.632.53%305
May 18, 20262,116.502,116.502,116.502,116.502,102.490.26%11
May 15, 20262,111.002,111.002,111.002,111.002,097.026.89%113
May 13, 20261,975.001,975.001,975.001,975.001,961.931.13%15
May 11, 20261,953.001,953.001,953.001,953.001,940.07-0.28%35
May 8, 20261,972.001,973.001,969.001,973.001,945.58-0.85%158
May 7, 20261,998.002,000.001,990.001,990.001,962.34-3.02%514
May 6, 20262,048.002,052.002,048.002,052.002,023.48-5.35%286
May 4, 20262,168.002,168.002,168.002,168.002,137.87-1.86%7
Apr 30, 20262,220.502,220.502,209.002,209.002,178.30-0.64%777
Apr 29, 20262,162.502,223.222,162.502,223.222,192.322.81%568
Apr 24, 20262,162.502,162.502,162.502,162.502,132.442.05%9
Apr 22, 20262,122.502,122.502,119.002,119.002,089.554.49%516
Apr 20, 20262,029.002,030.002,027.002,028.001,999.81-1.07%561