Mexico - Delayed Quote MXN

ConocoPhillips (COP.MX)

1,647.85
0.00
(0.00%)
As of May 22 at 8:11:10 AM CST. Market Open.
Currency in MXN
Download
Date Open High Low Close Adj Close Volume
May 22, 20251,647.851,647.851,647.851,647.851,647.851
May 21, 20251,705.931,705.931,705.931,705.931,705.9398
May 20, 20251,719.041,730.001,719.041,725.001,725.0031,068
May 19, 2025 15.025919 Dividend
May 19, 20251,756.071,757.001,756.071,757.001,757.0041
May 16, 20251,806.001,806.001,800.001,800.001,799.22318
May 15, 20251,781.001,830.001,781.001,815.001,814.21251
May 14, 20251,887.891,887.891,791.001,791.001,790.22237
May 13, 20251,815.001,840.731,815.001,835.001,834.2029,935
May 12, 20251,781.011,811.001,781.011,811.001,810.22277
May 9, 20251,730.001,730.001,730.001,730.001,729.2516
May 8, 20251,751.001,751.001,751.001,751.001,750.2420
May 7, 20251,750.001,750.001,750.001,750.001,749.245
May 6, 20251,768.001,768.001,768.001,768.001,767.2328
May 5, 20251,783.001,783.001,783.001,783.001,782.23-
May 2, 20251,783.001,783.001,783.001,783.001,782.2368
Apr 30, 20251,765.131,765.131,765.131,765.131,764.37-
Apr 29, 20251,765.131,765.131,765.131,765.131,764.37-
Apr 28, 20251,765.131,765.131,765.131,765.131,764.37-
Apr 25, 20251,765.131,765.131,765.131,765.131,764.37-
Apr 24, 20251,765.131,765.131,765.131,765.131,764.377
Apr 23, 20251,705.151,705.151,705.151,705.151,704.41-
Apr 22, 20251,705.151,705.151,705.151,705.151,704.41-
Apr 21, 20251,705.151,705.151,705.151,705.151,704.41-
Apr 16, 20251,705.151,705.151,705.151,705.151,704.41-
Apr 15, 20251,705.151,705.151,705.151,705.151,704.41-
Apr 14, 20251,705.151,705.151,705.151,705.151,704.41-
Apr 11, 20251,705.151,705.151,705.151,705.151,704.4199
Apr 10, 20251,723.001,723.001,723.001,723.001,722.25-
Apr 9, 20251,723.001,723.001,723.001,723.001,722.25-
Apr 8, 20251,723.001,723.001,723.001,723.001,722.25695
Apr 7, 20252,154.722,154.722,154.722,154.722,153.79-
Apr 4, 20252,154.722,154.722,154.722,154.722,153.79-
Apr 3, 20252,154.722,154.722,154.722,154.722,153.79-
Apr 2, 20252,154.722,154.722,154.722,154.722,153.79-
Apr 1, 20252,154.722,154.722,154.722,154.722,153.798
Mar 31, 20252,077.932,149.002,077.932,149.002,148.0721,360
Mar 28, 20252,075.002,075.002,075.002,075.002,074.10-
Mar 27, 20252,075.002,075.002,075.002,075.002,074.1020
Mar 26, 20252,076.002,077.002,076.002,077.002,076.107,493
Mar 25, 20252,055.282,055.282,055.282,055.282,054.397
Mar 24, 20252,050.002,050.002,050.002,050.002,049.1116
Mar 21, 20252,060.002,060.002,055.002,055.002,054.1186
Mar 20, 20252,047.002,047.002,047.002,047.002,046.1115
Mar 19, 20252,035.002,050.002,035.002,050.002,049.1185
Mar 18, 20251,996.001,996.001,996.001,996.001,995.14125
Mar 14, 20251,963.251,963.251,963.251,963.251,962.40186
Mar 13, 20251,956.171,956.171,939.001,939.001,938.16414
Mar 12, 20251,950.001,974.001,950.001,966.001,965.15149
Mar 11, 20251,879.001,879.001,879.001,879.001,878.19-
Mar 10, 20251,879.001,879.001,879.001,879.001,878.19-
Mar 7, 20251,879.001,879.001,879.001,879.001,878.19-
Mar 6, 20251,879.001,879.001,879.001,879.001,878.19-
Mar 5, 20251,879.001,879.001,879.001,879.001,878.19-
Mar 4, 20251,879.001,879.001,879.001,879.001,878.19659
Mar 3, 20251,975.001,975.001,975.001,975.001,974.14-
Feb 28, 20251,975.001,975.001,975.001,975.001,974.14-
Feb 27, 20251,975.001,975.001,975.001,975.001,974.14-
Feb 26, 20251,975.001,975.001,975.001,975.001,974.144,622
Feb 25, 20252,025.002,025.002,025.002,025.002,024.12-
Feb 24, 20252,025.002,025.002,025.002,025.002,024.12-
Feb 21, 20252,025.002,025.002,025.002,025.002,024.12644
Feb 20, 20252,063.002,063.002,061.332,061.332,060.4414,357
Feb 19, 20251,974.201,974.201,974.201,974.201,973.34-
Feb 18, 20251,962.001,975.001,962.001,974.201,973.34452
Feb 17, 20251,975.031,975.031,975.031,975.031,974.17-
Feb 14, 2025 15.025919 Dividend
Feb 14, 20251,975.031,975.031,975.031,975.031,974.17-
Feb 13, 20251,977.001,977.001,975.001,975.031,973.39350
Feb 12, 20252,096.002,096.002,096.002,096.002,094.26-
Feb 11, 20252,096.002,096.002,096.002,096.002,094.26350
Feb 10, 20252,040.002,040.002,040.002,040.002,038.3152
Feb 7, 20252,063.002,063.002,063.002,063.002,061.29-
Feb 6, 20252,063.002,063.002,063.002,063.002,061.29-
Feb 5, 20252,063.002,063.002,063.002,063.002,061.29-
Feb 4, 20252,063.002,063.002,063.002,063.002,061.2919
Jan 31, 20252,080.002,080.002,080.002,080.002,078.28-
Jan 30, 20252,080.002,080.002,080.002,080.002,078.28-
Jan 29, 20252,080.002,080.002,080.002,080.002,078.28350
Jan 28, 20252,100.002,100.002,100.002,100.002,098.2610
Jan 27, 20252,120.002,120.002,120.002,120.002,118.24-
Jan 24, 20252,120.002,120.002,120.002,120.002,118.24-
Jan 23, 20252,140.002,140.002,120.002,120.002,118.241,509
Jan 22, 20252,190.002,190.002,190.002,190.002,188.1910
Jan 21, 20252,169.002,169.002,169.002,169.002,167.201,404
Jan 20, 20252,208.002,208.002,208.002,208.002,206.17-
Jan 17, 20252,208.002,208.002,208.002,208.002,206.17-
Jan 16, 20252,208.692,208.692,208.002,208.002,206.1721
Jan 15, 20252,143.002,143.002,143.002,143.002,141.23-
Jan 14, 20252,143.002,143.002,143.002,143.002,141.23-
Jan 13, 20252,143.002,143.002,143.002,143.002,141.23-
Jan 10, 20252,135.002,143.002,135.002,143.002,141.23325
Jan 9, 20252,071.002,071.002,071.002,071.002,069.28-
Jan 8, 20252,071.002,071.002,071.002,071.002,069.28-
Jan 7, 20252,038.002,071.002,038.002,071.002,069.28130
Jan 6, 20252,050.002,050.002,050.002,050.002,048.30-
Jan 3, 20252,050.002,050.002,050.002,050.002,048.30-
Jan 2, 20252,050.002,050.002,050.002,050.002,048.30-
Dec 31, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 30, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 27, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 26, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 24, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 23, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 20, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 19, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 18, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 17, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 16, 20242,050.002,050.002,050.002,050.002,048.30-
Dec 13, 20242,050.002,050.002,050.002,050.002,048.308
Dec 11, 20242,097.002,097.002,097.002,097.002,095.26-
Dec 10, 20242,097.002,097.002,097.002,097.002,095.26-
Dec 9, 20242,097.002,097.002,097.002,097.002,095.26-
Dec 6, 20242,097.002,097.002,097.002,097.002,095.26-
Dec 5, 20242,097.002,097.002,097.002,097.002,095.26-
Dec 4, 20242,097.002,097.002,097.002,097.002,095.2691
Dec 3, 20242,120.002,120.002,120.002,120.002,118.24-
Dec 2, 20242,187.002,187.002,120.002,120.002,118.24122
Nov 29, 20242,360.002,360.002,360.002,360.002,358.05-
Nov 28, 20242,360.002,360.002,360.002,360.002,358.05-
Nov 27, 20242,360.002,360.002,360.002,360.002,358.05-
Nov 26, 20242,360.002,360.002,360.002,360.002,358.05-
Nov 25, 20242,360.002,360.002,360.002,360.002,358.05-
Nov 22, 20242,360.002,360.002,360.002,360.002,358.05-
Nov 21, 20242,360.002,360.002,360.002,360.002,358.0510
Nov 20, 20242,299.002,299.002,299.002,299.002,297.10446
Nov 19, 20242,299.002,299.002,299.002,299.002,297.10-
Nov 15, 20242,299.002,299.002,299.002,299.002,297.10-
Nov 14, 20242,299.002,299.002,299.002,299.002,297.10175
Nov 13, 20242,241.012,241.012,241.012,241.012,239.15-
Nov 12, 20242,241.012,241.012,241.012,241.012,239.15-
Nov 11, 20242,241.012,241.012,241.012,241.012,239.15101
Nov 8, 2024 15.025919 Dividend
Nov 8, 20242,312.502,312.502,312.502,312.502,310.59-
Nov 7, 20242,312.502,312.502,312.502,312.502,309.81350
Nov 6, 20242,312.502,312.502,312.502,312.502,309.8190
Nov 5, 20242,195.002,195.002,195.002,195.002,192.44-
Nov 4, 20242,190.672,195.002,190.672,195.002,192.441,553
Nov 1, 20242,078.502,078.502,078.502,078.502,076.08-
Oct 31, 20242,078.502,078.502,078.502,078.502,076.08-
Oct 30, 20242,080.002,080.002,078.502,078.502,076.081,382
Oct 29, 20242,064.002,064.002,064.002,064.002,061.60299
Oct 28, 20242,086.102,086.102,086.102,086.102,083.67-
Oct 25, 20242,086.102,086.102,086.102,086.102,083.67-
Oct 24, 20242,086.102,086.102,086.102,086.102,083.67-
Oct 23, 20242,086.102,086.102,086.102,086.102,083.67-
Oct 22, 20242,086.102,086.102,086.102,086.102,083.67-
Oct 21, 20242,086.102,086.102,086.102,086.102,083.67-
Oct 18, 20242,086.102,086.102,086.102,086.102,083.67-
Oct 17, 20242,086.102,086.102,086.102,086.102,083.67-
Oct 16, 20242,086.102,086.102,086.102,086.102,083.67-
Oct 15, 20242,086.102,086.102,086.102,086.102,083.67458
Oct 14, 20242,030.002,030.002,030.002,030.002,027.6321
Oct 11, 20242,106.252,106.252,106.252,106.252,103.80-
Oct 10, 20242,106.252,106.252,106.252,106.252,103.80-
Oct 9, 20242,106.252,106.252,106.252,106.252,103.80-
Oct 8, 20242,106.252,106.252,106.252,106.252,103.8025
Oct 7, 20242,171.502,171.502,171.502,171.502,168.97-
Oct 4, 20242,171.502,171.502,171.502,171.502,168.97895
Oct 3, 20242,180.002,180.002,180.002,180.002,177.4632
Oct 2, 20242,035.002,035.002,035.002,035.002,032.635,010
Sep 30, 20241,955.001,955.001,955.001,955.001,952.72148
Sep 27, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 26, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 25, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 24, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 23, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 20, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 19, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 18, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 17, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 13, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 12, 20242,046.662,046.662,046.662,046.662,044.28-
Sep 11, 20242,036.482,046.662,036.482,046.662,044.28952
Sep 10, 20242,130.002,130.002,130.002,130.002,127.52-
Sep 9, 20242,130.002,130.002,130.002,130.002,127.52164
Sep 6, 20242,125.002,125.002,125.002,125.002,122.52-
Sep 5, 20242,125.002,125.002,125.002,125.002,122.52-
Sep 4, 20242,125.002,125.002,125.002,125.002,122.52-
Sep 3, 20242,125.002,125.002,125.002,125.002,122.52-
Sep 2, 20242,125.002,125.002,125.002,125.002,122.52-
Aug 30, 20242,125.002,125.002,125.002,125.002,122.52-
Aug 29, 20242,125.002,125.002,125.002,125.002,122.52-
Aug 28, 20242,170.002,170.002,125.002,125.002,122.523,651
Aug 27, 20242,198.932,198.932,198.932,198.932,196.37-
Aug 26, 20242,198.932,198.932,198.932,198.932,196.37120
Aug 23, 20242,135.002,135.002,135.002,135.002,132.51-
Aug 22, 20242,139.992,140.002,135.002,135.002,132.51395
Aug 21, 20242,065.302,065.302,065.302,065.302,062.89-
Aug 20, 20242,065.302,065.302,065.302,065.302,062.89-
Aug 19, 20242,065.302,065.302,065.302,065.302,062.89-
Aug 16, 20242,065.302,065.302,065.302,065.302,062.8972
Aug 15, 20242,069.002,069.002,069.002,069.002,066.59141
Aug 14, 20242,036.002,036.002,036.002,036.002,033.63-
Aug 13, 20242,036.002,036.002,036.002,036.002,033.63-
Aug 12, 2024 15.025919 Dividend
Aug 12, 20242,036.002,036.002,036.002,036.002,033.6325
Aug 9, 20242,036.002,036.002,036.002,036.002,032.85-
Aug 8, 20242,036.002,036.002,036.002,036.002,032.85-
Aug 7, 20242,036.002,036.002,036.002,036.002,032.85-
Aug 6, 20242,036.002,036.002,036.002,036.002,032.85-
Aug 5, 20242,036.002,036.002,036.002,036.002,032.85-
Aug 2, 20242,036.002,036.002,036.002,036.002,032.85-
Aug 1, 20242,036.002,036.002,036.002,036.002,032.8524
Jul 31, 20242,050.002,075.002,050.002,075.002,071.79326
Jul 30, 20242,028.362,028.362,028.362,028.362,025.225
Jul 29, 20242,042.502,042.502,042.502,042.502,039.34-
Jul 26, 20242,042.502,042.502,042.502,042.502,039.34171
Jul 25, 20242,066.752,066.752,066.752,066.752,063.55-
Jul 24, 20242,066.752,066.752,066.752,066.752,063.55-
Jul 23, 20242,066.752,066.752,066.752,066.752,063.55-
Jul 22, 20242,066.752,066.752,066.752,066.752,063.55-
Jul 19, 20242,066.752,066.752,066.752,066.752,063.55113
Jul 18, 20242,060.002,060.002,060.002,060.002,056.81-
Jul 17, 20242,054.982,060.002,054.982,060.002,056.81757
Jul 16, 20242,018.002,018.002,018.002,018.002,014.88-
Jul 15, 20242,018.002,018.002,018.002,018.002,014.88-
Jul 12, 20242,018.002,018.002,018.002,018.002,014.88-
Jul 11, 20242,019.992,020.002,018.002,018.002,014.88183
Jul 10, 20242,034.052,034.052,034.052,034.052,030.906
Jul 9, 20242,059.002,059.002,059.002,059.002,055.81-
Jul 8, 20242,059.002,059.002,059.002,059.002,055.81-
Jul 5, 20242,059.002,059.002,059.002,059.002,055.81-
Jul 4, 20242,059.002,059.002,059.002,059.002,055.81-
Jul 3, 20242,059.002,059.002,059.002,059.002,055.81-
Jul 2, 20242,059.002,059.002,059.002,059.002,055.8157
Jul 1, 20242,045.002,045.002,045.002,045.002,041.83-
Jun 28, 20242,039.352,045.002,039.352,045.002,041.8332
Jun 27, 20242,082.732,082.732,034.052,034.052,030.9082
Jun 26, 20242,079.002,079.002,079.002,079.002,075.78-
Jun 25, 20242,083.002,083.002,079.002,079.002,075.78206
Jun 24, 20242,043.002,043.002,043.002,043.002,039.84-
Jun 21, 20242,043.002,043.002,043.002,043.002,039.84-
Jun 20, 20242,037.832,043.002,037.832,043.002,039.847,585
Jun 19, 20241,949.261,949.261,949.261,949.261,946.24-
Jun 18, 20241,949.261,949.261,949.261,949.261,946.24-
Jun 17, 20241,949.261,949.261,949.261,949.261,946.24-
Jun 14, 20241,949.261,949.261,949.261,949.261,946.24-
Jun 13, 20241,949.261,949.261,949.261,949.261,946.24-
Jun 12, 20241,949.261,949.261,949.261,949.261,946.24-
Jun 11, 20241,949.261,949.261,949.261,949.261,946.24-
Jun 10, 20241,949.261,949.261,949.261,949.261,946.24-
Jun 7, 20241,949.261,949.261,949.261,949.261,946.24-
Jun 6, 20241,949.261,949.261,949.261,949.261,946.24170
Jun 5, 20241,998.001,998.001,998.001,998.001,994.91-
Jun 4, 20241,998.001,998.001,998.001,998.001,994.91-
Jun 3, 20241,998.001,998.001,998.001,998.001,994.91-
May 31, 20241,998.001,998.001,998.001,998.001,994.91-
May 30, 20241,998.001,998.001,998.001,998.001,994.91-
May 29, 20241,998.001,998.001,998.001,998.001,994.91-
May 28, 20241,998.001,998.001,998.001,998.001,994.9140
May 27, 20241,998.001,998.001,998.001,998.001,994.91-
May 24, 20241,998.001,998.001,998.001,998.001,994.91-
May 23, 20241,998.001,998.001,998.001,998.001,994.91-