ConocoPhillips (BVL:COP)
Peru · Delayed Price · Currency is PEN · Price in USD 98.90
+0.84 (0.86%)
At close: Feb 18, 2026
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Feb 17, 2026 | 98.06 | 98.06 | 98.06 | 98.90 | 98.06 | - | - |
| Feb 13, 2026 | 98.06 | 98.06 | 98.06 | 98.90 | 98.06 | - | - |
| Feb 12, 2026 | 98.06 | 98.06 | 98.06 | 98.90 | 98.06 | - | - |
| Feb 11, 2026 | 98.06 | 98.06 | 98.06 | 98.90 | 98.06 | - | - |
| Feb 10, 2026 | 98.06 | 98.06 | 98.06 | 98.90 | 98.06 | - | - |
| Feb 9, 2026 | 98.06 | 98.06 | 98.06 | 98.90 | 98.06 | - | - |
| Feb 6, 2026 | 98.06 | 98.06 | 98.06 | 98.90 | 98.06 | - | - |
| Feb 5, 2026 | 98.06 | 98.06 | 98.06 | 98.90 | 98.06 | - | - |
| Feb 4, 2026 | 98.06 | 98.06 | 98.06 | 98.90 | 98.06 | - | - |
| Feb 3, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.06 | 2.99% | 20 |
| Feb 2, 2026 | 95.21 | 95.21 | 95.21 | 96.03 | 95.21 | - | - |
| Jan 30, 2026 | 95.21 | 95.21 | 95.21 | 96.03 | 95.21 | - | - |
| Jan 29, 2026 | 95.21 | 95.21 | 95.21 | 96.03 | 95.21 | - | - |
| Jan 28, 2026 | 95.21 | 95.21 | 95.21 | 96.03 | 95.21 | - | - |
| Jan 27, 2026 | 95.21 | 95.21 | 95.21 | 96.03 | 95.21 | - | - |
| Jan 26, 2026 | 95.21 | 95.21 | 95.21 | 96.03 | 95.21 | - | - |
| Jan 23, 2026 | 95.21 | 95.21 | 95.21 | 96.03 | 95.21 | - | - |
| Jan 22, 2026 | 96.03 | 96.03 | 96.03 | 96.03 | 95.21 | -1.31% | 189 |
| Jan 21, 2026 | 97.30 | 97.30 | 97.30 | 97.30 | 96.47 | -0.31% | 45 |
| Jan 20, 2026 | 96.77 | 96.77 | 96.77 | 97.60 | 96.77 | - | - |
| Jan 19, 2026 | 96.77 | 96.77 | 96.77 | 97.60 | 96.77 | - | - |
| Jan 16, 2026 | 96.77 | 96.77 | 96.77 | 97.60 | 96.77 | - | - |
| Jan 15, 2026 | 96.77 | 96.77 | 96.77 | 97.60 | 96.77 | - | - |
| Jan 14, 2026 | 96.77 | 96.77 | 96.77 | 97.60 | 96.77 | - | - |
| Jan 13, 2026 | 96.77 | 96.77 | 96.77 | 97.60 | 96.77 | - | - |
| Jan 12, 2026 | 96.77 | 96.77 | 96.77 | 97.60 | 96.77 | - | - |
| Jan 9, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | 96.77 | -1.28% | 98 |
| Jan 8, 2026 | 98.87 | 98.87 | 98.87 | 98.87 | 98.03 | -1.62% | 310 |
| Jan 7, 2026 | 99.65 | 99.65 | 99.65 | 100.50 | 99.65 | - | - |
| Jan 6, 2026 | 99.65 | 99.65 | 99.65 | 100.50 | 99.65 | - | - |
| Jan 5, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 99.65 | 4.30% | 189 |
| Jan 2, 2026 | 96.36 | 96.36 | 96.36 | 96.36 | 95.54 | 2.62% | 600 |
| Dec 31, 2025 | 93.10 | 93.10 | 93.10 | 93.90 | 93.10 | - | - |
| Dec 30, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.10 | -1.70% | 130 |
| Dec 29, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 26, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 24, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 23, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 22, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 19, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 18, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 17, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 16, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 15, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 12, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 11, 2025 | 94.71 | 94.71 | 94.71 | 95.52 | 94.71 | - | - |
| Dec 10, 2025 | 95.52 | 95.52 | 95.52 | 95.52 | 94.71 | 1.08% | 6,220 |
| Dec 5, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.70 | 5.32% | 120 |
| Dec 4, 2025 | 88.97 | 88.97 | 88.97 | 89.73 | 88.97 | - | - |