Canada markets close in 2 hours 39 minutes

ConocoPhillips (COP.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
2,206.070.00 (0.00%)
As of 12:02PM CST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242,206.072,206.072,206.072,206.072,206.07-
Apr 23, 20242,206.072,206.072,206.072,206.072,206.07555
Apr 22, 20242,169.002,169.002,169.002,169.002,169.00-
Apr 19, 20242,169.002,169.002,169.002,169.002,169.00-
Apr 18, 20242,169.002,169.002,169.002,169.002,169.00-
Apr 17, 20242,169.002,169.002,169.002,169.002,169.00-
Apr 16, 20242,169.002,169.002,169.002,169.002,169.00-
Apr 15, 20242,169.002,169.002,169.002,169.002,169.00-
Apr 12, 20242,169.002,169.002,169.002,169.002,169.00-
Apr 11, 20242,169.002,169.002,169.002,169.002,169.0010
Apr 10, 20242,151.552,151.552,151.552,151.552,151.55-
Apr 09, 20242,151.552,151.552,151.552,151.552,151.5520,380
Apr 08, 20242,181.322,181.322,181.322,181.322,181.32-
Apr 05, 20242,181.322,181.322,181.322,181.322,181.3290
Apr 04, 20242,171.752,171.752,171.752,171.752,171.7510
Apr 03, 20242,175.002,181.002,174.502,181.002,181.0075
Apr 02, 20242,162.002,162.002,162.002,162.002,162.0050
Apr 01, 20242,141.992,141.992,141.992,141.992,141.99-
Mar 27, 20242,141.992,141.992,141.992,141.992,141.9910
Mar 26, 20242,104.652,104.652,104.652,104.652,104.65-
Mar 25, 20242,104.652,104.652,104.652,104.652,104.6550
Mar 22, 20242,080.002,080.002,063.002,063.002,063.00110
Mar 21, 20242,050.002,065.002,050.002,065.002,065.006,112
Mar 20, 20241,940.001,940.001,940.001,940.001,940.00-
Mar 19, 20241,940.001,940.001,940.001,940.001,940.00-
Mar 15, 20241,940.001,940.001,940.001,940.001,940.00-
Mar 14, 20241,940.001,940.001,940.001,940.001,940.0087
Mar 13, 20241,919.391,919.391,919.391,919.391,919.39-
Mar 12, 20241,919.391,919.391,919.391,919.391,919.3936
Mar 11, 20241,990.201,990.201,990.201,990.201,990.20-
Mar 08, 20241,990.201,990.201,990.201,990.201,990.20-
Mar 07, 20241,990.201,990.201,990.201,990.201,990.20-
Mar 06, 20241,892.001,990.201,892.001,990.201,990.2049
Mar 05, 20241,904.191,904.191,904.191,904.191,904.19-
Mar 04, 20241,904.191,904.191,904.191,904.191,904.191,850
Mar 01, 20241,935.001,935.001,935.001,935.001,935.00-
Feb 29, 20241,935.001,935.001,935.001,935.001,935.00-
Feb 28, 20241,935.001,935.001,935.001,935.001,935.00100
Feb 27, 20241,916.001,916.001,916.001,916.001,916.00-
Feb 26, 20241,916.001,916.001,916.001,916.001,916.00100
Feb 23, 20241,881.001,881.001,881.001,881.001,881.00-
Feb 22, 20241,881.001,881.001,881.001,881.001,881.0022
Feb 21, 20241,881.001,881.001,881.001,881.001,881.00-
Feb 20, 20241,881.001,881.001,881.001,881.001,881.00-
Feb 19, 20241,881.001,881.001,881.001,881.001,881.00-
Feb 16, 20241,881.001,881.001,881.001,881.001,881.00-
Feb 15, 20241,881.001,881.001,881.001,881.001,881.00144
Feb 15, 20240.78 Dividend
Feb 14, 20241,897.001,897.001,897.001,897.001,896.22-
Feb 13, 20241,897.001,897.001,897.001,897.001,896.226
Feb 12, 20241,939.001,939.001,939.001,939.001,938.20-
Feb 09, 20241,939.001,939.001,939.001,939.001,938.20-
Feb 08, 20241,947.001,947.001,939.001,939.001,938.20115
Feb 07, 20241,922.001,922.001,922.001,922.001,921.21580
Feb 06, 20241,906.301,906.301,906.301,906.301,905.52-
Feb 02, 20241,906.301,906.301,906.301,906.301,905.52-
Feb 01, 20241,906.301,906.301,906.301,906.301,905.52-
Jan 31, 20241,906.301,906.301,906.301,906.301,905.52-
Jan 30, 20241,906.301,906.301,906.301,906.301,905.52-
Jan 29, 20241,906.301,906.301,906.301,906.301,905.5219,213
Jan 26, 20241,923.001,923.001,923.001,923.001,922.21545
Jan 25, 20241,854.001,854.001,854.001,854.001,853.24-
Jan 24, 20241,854.001,854.001,854.001,854.001,853.24-
Jan 23, 20241,854.001,854.001,854.001,854.001,853.24-
Jan 22, 20241,865.001,865.001,854.001,854.001,853.24125
Jan 19, 20241,832.201,832.201,832.201,832.201,831.452,345
Jan 18, 20241,867.001,867.001,867.001,867.001,866.23-
Jan 17, 20241,867.001,867.001,867.001,867.001,866.23-
Jan 16, 20241,869.571,869.571,867.001,867.001,866.2315,657
Jan 15, 20241,880.701,880.701,880.701,880.701,879.93-
Jan 12, 20241,880.701,880.701,880.701,880.701,879.93-
Jan 11, 20241,880.701,880.701,880.701,880.701,879.9360
Jan 10, 20242,041.002,041.002,041.002,041.002,040.16-
Jan 09, 20242,041.002,041.002,041.002,041.002,040.16-
Jan 08, 20242,041.002,041.002,041.002,041.002,040.16-
Jan 05, 20242,041.002,041.002,041.002,041.002,040.16-
Jan 04, 20242,041.002,041.002,041.002,041.002,040.16-
Jan 03, 20242,015.002,041.002,015.002,041.002,040.16197
Jan 02, 20241,979.001,979.001,979.001,979.001,978.19-
Dec 29, 20231,979.001,979.001,979.001,979.001,978.19-
Dec 28, 20231,979.001,979.001,979.001,979.001,978.19-
Dec 27, 20231,979.001,979.001,979.001,979.001,978.19-
Dec 26, 20231,979.001,979.001,979.001,979.001,978.19-
Dec 22, 20231,979.001,979.001,979.001,979.001,978.19-
Dec 21, 20231,979.001,979.001,979.001,979.001,978.19-
Dec 20, 20231,979.001,979.001,979.001,979.001,978.19-
Dec 19, 20231,979.001,979.001,979.001,979.001,978.1975
Dec 18, 20232,006.002,006.002,006.002,006.002,005.1850
Dec 15, 20231,980.001,980.001,980.001,980.001,979.195,657
Dec 14, 20232,005.712,005.712,005.712,005.712,004.89-
Dec 13, 20232,005.712,005.712,005.712,005.712,004.89-
Dec 11, 20232,005.712,005.712,005.712,005.712,004.89-
Dec 08, 20232,005.712,005.712,005.712,005.712,004.89-
Dec 07, 20232,005.712,005.712,005.712,005.712,004.89-
Dec 06, 20232,005.712,005.712,005.712,005.712,004.89-
Dec 05, 20232,005.712,005.712,005.712,005.712,004.89-
Dec 04, 20232,005.712,005.712,005.712,005.712,004.89-
Dec 01, 20232,005.712,005.712,005.712,005.712,004.89100
Nov 30, 20232,030.002,030.002,007.002,007.002,006.17499
Nov 29, 20231,960.001,960.001,960.001,960.001,959.19-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...