Skip to main content
ConocoPhillips (BMV:COP)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,162.50
0.00 (0.00%)
At close: Apr 27, 2026

ConocoPhillips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262,162.502,162.502,162.502,162.502,162.502.05%5
Apr 22, 20262,122.502,122.502,119.002,119.002,119.004.49%516
Apr 20, 20262,029.002,030.002,027.002,028.002,028.00-1.07%561
Apr 16, 20262,050.012,050.012,050.012,050.012,050.01-3.27%30
Apr 13, 20262,119.392,119.402,119.392,119.402,119.400.24%47
Apr 10, 20262,132.632,132.632,110.972,114.422,114.42-2.11%268
Apr 9, 20262,152.512,159.992,152.002,159.992,159.99-1.24%131
Apr 8, 20262,187.002,187.002,187.002,187.002,187.00-6.22%407
Apr 7, 20262,331.942,331.942,331.942,331.942,331.940.51%7
Apr 6, 20262,287.002,330.002,287.002,320.002,320.001.49%434
Apr 1, 20262,290.002,290.002,280.002,285.892,285.89-2.27%592
Mar 31, 20262,380.002,380.002,332.002,339.002,339.00-2.74%158
Mar 30, 20262,452.002,452.002,404.002,405.002,405.00-0.95%299
Mar 27, 20262,399.002,437.002,399.002,428.002,428.002.02%323
Mar 26, 20262,300.012,380.002,300.012,380.002,380.003.48%116
Mar 25, 20262,300.002,300.002,300.002,300.002,300.00-58
Mar 24, 20262,330.002,330.002,300.002,300.002,300.001.19%27
Mar 23, 20262,273.002,273.002,273.002,273.002,273.00-0.04%16
Mar 20, 20262,285.002,285.702,260.012,274.002,274.001.07%1,659
Mar 19, 20262,236.002,250.002,236.002,250.002,250.001.94%260
Mar 18, 20262,180.002,207.202,180.002,207.202,207.201.95%158
Mar 17, 20262,157.012,165.002,157.012,165.002,165.000.46%62
Mar 13, 20262,155.012,155.012,155.002,155.002,155.000.47%29
Mar 12, 20262,155.002,155.002,145.002,145.002,145.006.56%52
Mar 10, 20262,021.002,021.002,009.002,013.002,013.00-2.71%240
Mar 6, 20262,069.002,069.002,069.002,069.002,069.000.93%506
Mar 5, 20262,050.002,050.002,050.002,050.002,050.001.49%2,055
Mar 4, 20262,020.002,020.002,020.002,020.002,020.00-2.79%31
Mar 3, 20262,031.002,120.052,031.002,077.992,077.992.31%3,816
Mar 2, 20262,021.002,031.102,021.002,031.102,031.106.05%40
Feb 27, 20261,915.201,915.201,915.201,915.201,915.200.66%7
Feb 26, 20261,905.501,905.501,902.001,902.731,902.730.89%323
Feb 25, 20261,901.841,901.841,885.921,885.921,885.92-0.48%81
Feb 20, 20261,895.001,895.001,895.001,895.001,895.000.42%8
Feb 18, 20261,875.681,887.001,875.681,887.001,887.000.91%744
Feb 17, 20261,930.001,930.001,863.001,870.001,855.58-2.30%89
Feb 12, 20261,886.001,914.111,885.001,914.111,899.353.52%703
Feb 10, 20261,849.001,849.001,849.001,849.001,834.74-1.18%28
Feb 9, 20261,871.001,871.001,871.001,871.001,856.571.03%185
Feb 6, 20261,852.001,852.001,852.001,852.001,837.711.42%251
Feb 5, 20261,825.001,826.001,825.001,826.001,811.91-1.93%102
Feb 4, 20261,861.801,862.001,861.801,862.001,847.642.87%206
Feb 3, 20261,806.011,810.001,806.001,810.001,796.04-0.15%108
Jan 30, 20261,782.491,812.751,782.491,812.751,798.771.36%30,519
Jan 29, 20261,794.001,806.001,788.501,788.501,774.702.96%641
Jan 28, 20261,740.001,740.001,737.001,737.001,723.601.66%321
Jan 27, 20261,712.001,712.001,708.001,708.681,695.500.22%165
Jan 26, 20261,710.001,710.001,705.001,705.001,691.85-0.09%57
Jan 23, 20261,706.501,706.501,706.501,706.501,693.341.28%578
Jan 22, 20261,683.001,685.001,680.001,685.001,672.00-1.06%130
Jan 21, 20261,697.001,703.001,697.001,703.001,689.860.80%230
Jan 20, 20261,689.501,689.501,689.501,689.501,676.47-2.06%39
Jan 16, 20261,736.001,745.001,725.001,725.001,711.69-2.24%105
Jan 15, 20261,810.001,810.001,764.501,764.501,750.89-2.51%64
Jan 14, 20261,775.001,810.001,775.001,810.001,796.042.78%31,585
Jan 12, 20261,761.001,761.001,761.001,761.001,747.42-0.62%15
Jan 8, 20261,772.001,772.001,772.001,772.001,758.333.66%84
Jan 7, 20261,743.001,743.001,697.001,709.501,696.31-4.44%282
Jan 5, 20261,840.001,840.001,767.151,788.901,775.106.23%250
Dec 31, 20251,684.001,684.001,684.001,684.001,671.011.45%69
Dec 29, 20251,660.001,660.001,660.001,660.001,647.20-0.78%16
Dec 18, 20251,673.001,673.001,673.001,673.001,660.092.48%209
Dec 16, 20251,632.541,632.541,632.541,632.541,619.95-6.71%126
Dec 5, 20251,695.261,750.001,695.261,750.001,736.503.55%606
Dec 4, 20251,689.991,689.991,689.991,689.991,676.954.32%36
Nov 24, 20251,615.001,620.001,615.001,620.001,607.500.82%19
Nov 10, 20251,606.821,606.821,606.821,606.821,579.17-0.28%359
Nov 6, 20251,635.141,635.141,611.381,611.381,583.65-2.34%89
Oct 31, 20251,650.001,650.001,650.001,650.001,621.602.74%4,540
Oct 28, 20251,606.001,606.001,606.001,606.001,578.36-1.31%85
Oct 27, 20251,627.391,627.391,627.391,627.391,599.38-1.85%12