Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← COP.MX stock page

ConocoPhillips historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-152,637.002,637.002,637.002,637.002,637.0030
2026-10-142,625.002,632.002,624.002,632.002,632.0018,765
2026-10-132,582.002,582.002,581.002,581.002,581.0085
2026-10-122,502.002,502.002,502.002,502.002,502.0080
2026-10-092,279.112,279.112,279.112,279.112,279.110
2026-10-082,279.112,279.112,279.112,279.112,279.110
2026-10-072,279.112,279.112,279.112,279.112,279.110
2026-10-062,279.112,279.112,279.112,279.112,279.110
2026-10-052,279.112,279.112,279.112,279.112,279.110
2026-10-022,279.112,279.112,279.112,279.112,279.110
2026-10-012,279.112,279.112,279.112,279.112,279.1175
2026-09-302,272.002,272.002,272.002,272.002,272.0050
2026-09-292,255.002,256.002,255.002,256.002,256.0082
2026-09-282,290.002,290.002,280.002,280.002,280.0080
2026-09-252,173.002,173.002,173.002,173.002,173.000
2026-09-242,173.002,173.002,173.002,173.002,173.000
2026-09-232,173.002,173.002,173.002,173.002,173.000
2026-09-222,173.002,173.002,173.002,173.002,173.00381
2026-09-212,190.002,190.002,190.002,190.002,190.0038
2026-09-182,279.002,279.002,279.002,279.002,279.00446
2026-09-172,283.002,283.002,283.002,283.002,283.00100
2026-09-152,317.002,317.002,317.002,317.002,317.000
2026-09-142,317.002,317.002,317.002,317.002,317.000
2026-09-112,317.002,317.002,317.002,317.002,317.000
2026-09-102,317.002,317.002,317.002,317.002,317.000
2026-09-092,318.002,318.002,317.002,317.002,317.00284
2026-09-082,189.782,189.782,189.782,189.782,189.780
2026-09-072,189.782,189.782,189.782,189.782,189.780
2026-09-042,189.782,189.782,189.782,189.782,189.780
2026-09-032,189.782,189.782,189.782,189.782,189.780
2026-09-022,189.782,189.782,189.782,189.782,189.780
2026-09-012,189.782,189.782,189.782,189.782,189.780
2026-08-312,189.782,189.782,189.782,189.782,189.780
2026-08-282,189.782,189.782,189.782,189.782,189.780
2026-08-272,189.782,189.782,189.782,189.782,189.7864
2026-08-262,280.002,280.002,280.002,280.002,280.000
2026-08-252,280.002,280.002,280.002,280.002,280.000
2026-08-242,280.002,280.002,280.002,280.002,280.000
2026-08-212,279.992,280.002,279.992,280.002,280.0039
2026-08-202,275.002,275.002,275.002,275.002,275.007
2026-08-192,218.262,218.262,218.262,218.262,218.266
2026-08-182,158.552,158.552,158.552,158.552,158.550
2026-08-172,158.552,158.552,158.552,158.552,158.550
2026-08-142,158.552,158.552,158.552,158.552,157.71613
2026-08-132,126.002,126.002,125.752,125.752,124.92301
2026-08-122,147.002,147.002,147.002,147.002,146.1617
2026-08-112,109.002,147.262,109.002,147.262,146.42393
2026-08-102,000.002,000.002,000.002,000.001,999.220
2026-08-072,000.002,000.002,000.002,000.002,000.0016
2026-08-061,950.001,950.001,950.001,950.001,950.000
2026-08-051,950.001,950.001,950.001,950.001,950.0020
2026-08-042,091.482,091.482,091.482,091.482,091.480
2026-08-032,091.482,091.482,091.482,091.482,091.480
2026-07-312,092.002,092.002,091.002,091.482,091.48134
2026-07-302,025.002,025.002,025.002,025.002,025.000
2026-07-292,025.002,025.002,025.002,025.002,025.000
2026-07-282,025.002,025.002,025.002,025.002,025.000
2026-07-272,025.002,025.002,025.002,025.002,025.007
2026-07-242,107.002,116.992,107.002,109.002,109.0080
2026-07-232,122.002,122.002,117.002,117.002,117.0044
Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-11-1415.3804 MXN
2025-08-1814.6870 MXN
2025-05-1915.1285 MXN
2025-02-1415.8301 MXN
2024-11-0815.6959 MXN
2024-08-1210.9568 MXN
2024-05-109.7153 MXN
2024-02-153.4114 MXN
2023-11-1310.2125 MXN
2023-09-2710.5987 MXN
2023-08-158.7414 MXN
2023-06-2610.2924 MXN
2023-05-158.9643 MXN
2023-03-2810.9611 MXN
2023-02-139.5014 MXN
2022-12-2313.6021 MXN
2022-11-149.8937 MXN
2022-09-2828.4375 MXN
2022-08-159.1312 MXN
2022-06-2713.9237 MXN
2022-05-169.2423 MXN
2022-03-305.9534 MXN
2022-02-119.3845 MXN
2021-12-314.0930 MXN
2021-10-279.2876 MXN
2021-07-238.6170 MXN
2021-05-138.6351 MXN
2021-02-118.5714 MXN
2020-10-169.1056 MXN
2020-07-179.4495 MXN
2020-05-089.9475 MXN
2020-02-137.8309 MXN
2019-10-168.0703 MXN
2019-07-190.3050 MXN
2019-05-100.3050 MXN
2019-02-080.3050 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.