Skip to main content
logo
ConocoPhillips (BMV:COP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,080.10
-89.90 (-4.14%)
Last updated: May 22, 2026, 11:29 AM CST

BMV:COP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 31, 20262,380.002,380.002,332.002,339.002,321.86-2.74%158
Mar 30, 20262,452.002,452.002,404.002,405.002,387.38-0.95%299
Mar 27, 20262,399.002,437.002,399.002,428.002,410.212.02%323
Mar 26, 20262,300.012,380.002,300.012,380.002,362.563.48%116
Mar 25, 20262,300.002,300.002,300.002,300.002,283.15-58
Mar 24, 20262,330.002,330.002,300.002,300.002,283.151.19%27
Mar 23, 20262,273.002,273.002,273.002,273.002,256.35-0.04%16
Mar 20, 20262,285.002,285.702,260.012,274.002,257.341.07%1,659
Mar 19, 20262,236.002,250.002,236.002,250.002,233.511.94%260
Mar 18, 20262,180.002,207.202,180.002,207.202,191.031.95%158
Mar 17, 20262,157.012,165.002,157.012,165.002,149.140.46%62
Mar 13, 20262,155.012,155.012,155.002,155.002,139.210.47%29
Mar 12, 20262,155.002,155.002,145.002,145.002,129.286.56%52
Mar 10, 20262,021.002,021.002,009.002,013.001,998.25-2.71%240
Mar 6, 20262,069.002,069.002,069.002,069.002,053.840.93%506
Mar 5, 20262,050.002,050.002,050.002,050.002,034.981.49%2,055
Mar 4, 20262,020.002,020.002,020.002,020.002,005.20-2.79%31
Mar 3, 20262,031.002,120.052,031.002,077.992,062.762.31%3,816
Mar 2, 20262,021.002,031.102,021.002,031.102,016.226.05%40
Feb 27, 20261,915.201,915.201,915.201,915.201,901.170.66%7
Feb 26, 20261,905.501,905.501,902.001,902.731,888.790.89%323
Feb 25, 20261,901.841,901.841,885.921,885.921,872.10-0.48%81
Feb 20, 20261,895.001,895.001,895.001,895.001,881.120.42%8
Feb 18, 20261,875.681,887.001,875.681,887.001,873.171.69%744
Feb 17, 20261,930.001,930.001,863.001,870.001,841.98-2.30%89
Feb 12, 20261,886.001,914.111,885.001,914.111,885.433.52%703
Feb 10, 20261,849.001,849.001,849.001,849.001,821.29-1.18%28
Feb 9, 20261,871.001,871.001,871.001,871.001,842.961.03%185