ConocoPhillips (BMV:COP)
Mexico
· Delayed Price · Currency is MXN 1,620.00
0.00 (0.00%)
At close: Nov 24, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,695.26 | 1,750.00 | 1,695.26 | 1,750.00 | 1,750.00 | 3.55% | 606 |
| Dec 4, 2025 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 4.32% | 36 |
| Nov 24, 2025 | 1,615.00 | 1,620.00 | 1,615.00 | 1,620.00 | 1,620.00 | 0.82% | 19 |
| Nov 10, 2025 | 1,606.82 | 1,606.82 | 1,606.82 | 1,606.82 | 1,591.44 | -0.28% | 359 |
| Nov 6, 2025 | 1,635.14 | 1,635.14 | 1,611.38 | 1,611.38 | 1,595.96 | -2.34% | 89 |
| Oct 31, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,634.21 | 2.74% | 4,540 |
| Oct 28, 2025 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,590.63 | -1.31% | 85 |
| Oct 27, 2025 | 1,627.39 | 1,627.39 | 1,627.39 | 1,627.39 | 1,611.82 | -1.85% | 12 |
| Oct 23, 2025 | 1,666.47 | 1,666.47 | 1,658.00 | 1,658.00 | 1,642.13 | 3.62% | 19 |
| Oct 22, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,584.69 | -0.12% | 5 |
| Oct 21, 2025 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,586.67 | 0.31% | 64 |
| Oct 17, 2025 | 1,614.00 | 1,614.00 | 1,597.00 | 1,597.00 | 1,581.72 | -1.05% | 197 |
| Oct 16, 2025 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,598.55 | -0.98% | 1,792 |
| Oct 15, 2025 | 1,629.99 | 1,629.99 | 1,629.99 | 1,629.99 | 1,614.39 | -0.49% | 6 |
| Oct 14, 2025 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,622.32 | -0.73% | 8 |
| Oct 10, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,634.21 | -4.89% | 42 |
| Oct 3, 2025 | 1,734.81 | 1,734.81 | 1,734.81 | 1,734.81 | 1,718.21 | -0.81% | 132 |
| Oct 1, 2025 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,732.26 | -4.06% | 326 |
| Sep 26, 2025 | 1,824.00 | 1,824.00 | 1,823.00 | 1,823.00 | 1,805.55 | 1.91% | 19 |
| Sep 25, 2025 | 1,775.00 | 1,790.00 | 1,775.00 | 1,788.81 | 1,771.69 | 0.78% | 110 |
| Sep 24, 2025 | 1,777.50 | 1,777.50 | 1,774.99 | 1,774.99 | 1,758.00 | 3.20% | 39 |
| Sep 23, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,703.54 | 1.18% | 95 |
| Sep 22, 2025 | 1,693.00 | 1,700.00 | 1,693.00 | 1,700.00 | 1,683.73 | 0.53% | 39,084 |
| Sep 19, 2025 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,674.82 | -0.94% | 217 |
| Sep 18, 2025 | 1,708.00 | 1,710.00 | 1,707.00 | 1,707.00 | 1,690.66 | -0.88% | 255 |
| Sep 17, 2025 | 1,717.50 | 1,727.25 | 1,709.00 | 1,722.20 | 1,705.72 | 1.48% | 179 |
| Sep 15, 2025 | 1,705.00 | 1,705.00 | 1,695.00 | 1,697.00 | 1,680.76 | -2.08% | 73 |
| Sep 12, 2025 | 1,730.00 | 1,733.00 | 1,730.00 | 1,733.00 | 1,716.41 | -0.23% | 40 |
| Sep 11, 2025 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,720.38 | 0.64% | 14 |
| Sep 9, 2025 | 1,731.50 | 1,731.50 | 1,726.00 | 1,726.00 | 1,709.48 | 2.01% | 90 |
| Sep 8, 2025 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 1,675.81 | -2.32% | 6 |
| Sep 5, 2025 | 1,726.10 | 1,733.00 | 1,726.10 | 1,732.10 | 1,715.52 | -3.67% | 574 |
| Sep 4, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,780.79 | 0.45% | 162 |
| Sep 3, 2025 | 1,780.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,772.87 | -3.19% | 1,181 |
| Sep 2, 2025 | 1,870.00 | 1,870.00 | 1,839.10 | 1,849.00 | 1,831.30 | 2.09% | 1,108 |
| Aug 28, 2025 | 1,811.10 | 1,811.10 | 1,811.10 | 1,811.10 | 1,793.77 | -1.04% | 18 |
| Aug 27, 2025 | 1,830.05 | 1,830.05 | 1,830.05 | 1,830.05 | 1,812.54 | 1.11% | 19 |
| Aug 26, 2025 | 1,806.07 | 1,810.00 | 1,806.07 | 1,810.00 | 1,792.68 | 0.22% | 3,927 |
| Aug 22, 2025 | 1,797.50 | 1,806.00 | 1,797.50 | 1,806.00 | 1,788.72 | 1.52% | 235 |
| Aug 21, 2025 | 1,779.10 | 1,779.10 | 1,779.00 | 1,779.00 | 1,761.97 | -0.11% | 2,539 |
| Aug 20, 2025 | 1,774.50 | 1,785.00 | 1,774.50 | 1,781.00 | 1,763.95 | 1.77% | 157 |
| Aug 18, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,733.25 | -2.56% | 55 |
| Aug 15, 2025 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,764.37 | 0.06% | 68 |
| Aug 14, 2025 | 1,792.01 | 1,799.00 | 1,790.00 | 1,795.00 | 1,763.39 | 1.70% | 161 |
| Aug 13, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,733.91 | -0.28% | 20 |
| Aug 12, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,738.83 | 1.32% | 35 |
| Aug 11, 2025 | 1,747.77 | 1,747.77 | 1,747.00 | 1,747.00 | 1,716.23 | 0.52% | 37 |
| Aug 8, 2025 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,707.39 | 0.06% | 198 |
| Aug 6, 2025 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,706.41 | -0.63% | 161 |
| Aug 5, 2025 | 1,730.00 | 1,748.00 | 1,730.00 | 1,748.00 | 1,717.21 | -0.34% | 3,838 |
| Aug 4, 2025 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,723.11 | -2.39% | 18 |
| Jul 31, 2025 | 1,796.00 | 1,807.00 | 1,796.00 | 1,797.00 | 1,765.35 | -1.53% | 925 |
| Jul 30, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,792.86 | -0.27% | 109 |
| Jul 29, 2025 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,797.77 | 3.80% | 215 |
| Jul 25, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,731.95 | -0.45% | 7,366 |
| Jul 24, 2025 | 1,771.00 | 1,771.00 | 1,771.00 | 1,771.00 | 1,739.81 | 3.00% | 350 |
| Jul 22, 2025 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | 1,689.22 | 1.09% | 76 |
| Jul 21, 2025 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,671.04 | -1.39% | 20 |
| Jul 18, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,694.62 | -0.86% | 151 |
| Jul 17, 2025 | 1,726.34 | 1,740.00 | 1,723.00 | 1,740.00 | 1,709.35 | 1.87% | 191 |
| Jul 16, 2025 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1,677.92 | -2.51% | 358 |
| Jul 15, 2025 | 1,761.00 | 1,761.00 | 1,752.00 | 1,752.00 | 1,721.14 | -2.07% | 32 |
| Jul 11, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,757.49 | 1.53% | 52 |
| Jul 9, 2025 | 1,762.00 | 1,765.00 | 1,762.00 | 1,762.00 | 1,730.97 | -2.11% | 195 |
| Jul 8, 2025 | 1,752.61 | 1,800.00 | 1,752.61 | 1,800.00 | 1,768.30 | 4.65% | 18 |
| Jul 7, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,689.71 | -1.64% | 55 |
| Jul 3, 2025 | 1,748.63 | 1,748.63 | 1,748.63 | 1,748.63 | 1,717.83 | -0.65% | 17 |
| Jul 2, 2025 | 1,727.77 | 1,760.00 | 1,727.77 | 1,760.00 | 1,729.00 | 2.03% | 55 |
| Jul 1, 2025 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,694.62 | 2.99% | 34 |
| Jun 30, 2025 | 1,681.00 | 1,681.00 | 1,675.00 | 1,675.00 | 1,645.50 | -1.53% | 45 |
| Jun 27, 2025 | 1,708.94 | 1,710.00 | 1,698.69 | 1,701.11 | 1,671.15 | -0.17% | 33,425 |
| Jun 26, 2025 | 1,700.00 | 1,705.00 | 1,700.00 | 1,704.00 | 1,673.99 | 0.47% | 2,565 |
| Jun 24, 2025 | 1,713.00 | 1,713.00 | 1,696.08 | 1,696.08 | 1,666.21 | -6.07% | 2,528 |
| Jun 23, 2025 | 1,850.00 | 1,850.00 | 1,805.70 | 1,805.70 | 1,773.90 | -0.95% | 52 |
| Jun 20, 2025 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,790.89 | 0.16% | 32 |
| Jun 17, 2025 | 1,825.00 | 1,825.00 | 1,820.00 | 1,820.00 | 1,787.95 | 1.62% | 90 |
| Jun 16, 2025 | 1,855.00 | 1,855.00 | 1,791.00 | 1,791.00 | 1,759.46 | -0.50% | 16 |
| Jun 13, 2025 | 1,850.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,768.30 | 1.07% | 429 |
| Jun 12, 2025 | 1,779.00 | 1,785.00 | 1,779.00 | 1,781.00 | 1,749.63 | 1.19% | 120 |
| Jun 11, 2025 | 1,753.00 | 1,760.00 | 1,753.00 | 1,760.00 | 1,729.00 | 1.50% | 251 |
| Jun 10, 2025 | 1,740.00 | 1,740.00 | 1,734.00 | 1,734.00 | 1,703.46 | 3.31% | 1,204 |
| Jun 9, 2025 | 1,685.30 | 1,685.30 | 1,678.46 | 1,678.46 | 1,648.90 | 0.45% | 248 |
| Jun 6, 2025 | 1,670.70 | 1,670.90 | 1,670.70 | 1,670.90 | 1,641.47 | -1.77% | 823 |