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
2026-04-282,162.502,162.502,162.502,162.502,162.500
2026-04-272,162.502,162.502,162.502,162.502,162.500
2026-04-242,162.502,162.502,162.502,162.502,162.509
2026-04-232,119.002,119.002,119.002,119.002,119.000
2026-04-222,122.502,122.502,119.002,119.002,119.00516
2026-04-212,028.002,028.002,028.002,028.002,028.000
2026-04-202,029.002,030.002,027.002,028.002,028.00561
2026-04-172,050.012,050.012,050.012,050.012,050.010
2026-04-162,050.012,050.012,050.012,050.012,050.0130
2026-04-152,119.402,119.402,119.402,119.402,119.400
2026-04-142,119.402,119.402,119.402,119.402,119.400
2026-04-132,119.392,119.402,119.392,119.402,119.4038
2026-04-102,132.632,132.632,110.972,114.422,114.42268
2026-04-092,152.512,159.992,152.002,159.992,159.99126
2026-04-082,187.002,187.002,187.002,187.002,187.00407
2026-04-072,331.942,331.942,331.942,331.942,331.947
2026-04-062,287.002,330.002,287.002,320.002,320.00434
2026-04-012,290.002,290.002,280.002,285.892,285.89592
2026-03-312,380.002,380.002,332.002,339.002,339.00155
2026-03-302,452.002,452.002,404.002,405.002,405.00298
2026-03-272,399.002,437.002,399.002,428.002,428.00320
2026-03-262,300.012,380.002,300.012,380.002,380.00116
2026-03-252,300.002,300.002,300.002,300.002,300.0057
2026-03-242,330.002,330.002,300.002,300.002,300.0024
2026-03-232,273.002,273.002,273.002,273.002,273.0016
2026-03-202,285.002,285.702,260.012,274.002,274.001,657
2026-03-192,236.002,250.002,236.002,250.002,250.00257
2026-03-182,180.002,207.202,180.002,207.202,207.20158
2026-03-172,157.012,165.002,157.012,165.002,165.0062
2026-03-132,155.012,155.012,155.002,155.002,155.0027
2026-03-122,155.002,155.002,145.002,145.002,145.0051
2026-03-112,013.002,013.002,013.002,013.002,013.000
2026-03-102,021.002,021.002,009.002,013.002,013.00240
2026-03-092,069.002,069.002,069.002,069.002,069.000
2026-03-062,069.002,069.002,069.002,069.002,069.00506
2026-03-052,050.002,050.002,050.002,050.002,050.002,051
2026-03-042,020.002,020.002,020.002,020.002,020.0030
2026-03-032,031.002,120.052,031.002,077.992,077.993,816
2026-03-022,021.002,031.102,021.002,031.102,031.1040
2026-02-271,915.201,915.201,915.201,915.201,915.207
2026-02-261,905.501,905.501,902.001,902.731,902.73320
2026-02-251,901.841,901.841,885.921,885.921,885.9280
2026-02-241,895.001,895.001,895.001,895.001,895.000
2026-02-231,895.001,895.001,895.001,895.001,895.000
2026-02-201,895.001,895.001,895.001,895.001,895.008
2026-02-191,887.001,887.001,887.001,887.001,887.000
2026-02-181,875.681,887.001,875.681,887.001,887.00744
2026-02-171,930.001,930.001,863.001,870.001,869.1689
2026-02-161,914.111,914.111,914.111,914.111,913.250
2026-02-131,914.111,914.111,914.111,914.111,913.250
2026-02-121,886.001,914.111,885.001,914.111,913.25701
2026-02-111,849.001,849.001,849.001,849.001,849.000
2026-02-101,849.001,849.001,849.001,849.001,849.0028
2026-02-091,871.001,871.001,871.001,871.001,871.00182
2026-02-061,852.001,852.001,852.001,852.001,852.00251
2026-02-051,826.001,826.001,826.001,826.001,826.006
2026-02-041,861.801,862.001,861.801,862.001,862.00201
2026-02-031,806.011,810.001,806.001,810.001,810.00106
2026-01-301,782.491,812.751,782.491,812.751,812.7530,518
2026-01-291,794.001,806.001,788.501,788.501,788.50640
← NewerPage 3 of 21 · 1,257 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.