ConocoPhillips (BVL:COP)
Peru
· Delayed Price · Currency is PEN · Price in USD 115.00
0.00 (0.00%)
At close: Mar 5, 2026
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Mar 5, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Mar 4, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 16.28% | 9,791 |
| Mar 3, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Mar 2, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Feb 27, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Feb 26, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Feb 25, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Feb 24, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Feb 23, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Feb 20, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| Feb 19, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - | - |
| 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 | - | - |
| Dec 3, 2025 | 88.97 | 88.97 | 88.97 | 89.73 | 88.97 | - | - |
| Dec 2, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 88.97 | -0.96% | 35 |
| Dec 1, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 28, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 27, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 26, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 25, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 24, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 21, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 20, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 19, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 18, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 17, 2025 | 89.83 | 89.83 | 89.83 | 90.60 | 89.83 | - | - |
| Nov 14, 2025 | 89.00 | 89.00 | 89.00 | 90.60 | 89.00 | - | - |
| Nov 13, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 89.00 | -0.64% | 45 |
| Nov 12, 2025 | 89.57 | 89.57 | 89.57 | 91.18 | 89.57 | - | - |
| Nov 11, 2025 | 90.10 | 91.18 | 90.10 | 91.18 | 89.57 | 3.03% | 360 |
| Nov 10, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Nov 7, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Nov 6, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Nov 5, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Nov 4, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Nov 3, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Oct 31, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Oct 30, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Oct 29, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Oct 28, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Oct 27, 2025 | 86.94 | 86.94 | 86.94 | 88.50 | 86.93 | - | - |
| Oct 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 86.93 | 0.77% | 6,240 |
| Oct 23, 2025 | 86.27 | 86.27 | 86.27 | 87.82 | 86.27 | - | - |
| Oct 22, 2025 | 87.00 | 87.82 | 87.00 | 87.82 | 86.27 | 0.72% | 880 |
| Oct 21, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 85.65 | -11.57% | 80 |
| Oct 20, 2025 | 96.86 | 96.86 | 96.86 | 98.60 | 96.86 | - | - |
| Oct 17, 2025 | 96.86 | 96.86 | 96.86 | 98.60 | 96.86 | - | - |
| Oct 16, 2025 | 96.86 | 96.86 | 96.86 | 98.60 | 96.86 | - | - |
| Oct 15, 2025 | 96.86 | 96.86 | 96.86 | 98.60 | 96.86 | - | - |
| Oct 14, 2025 | 96.86 | 96.86 | 96.86 | 98.60 | 96.86 | - | - |
| Oct 13, 2025 | 96.86 | 96.86 | 96.86 | 98.60 | 96.86 | - | - |