COP.MX - ConocoPhillips

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017941.00941.00941.00941.00941.00-
Oct 19, 2017941.00941.00941.00941.00941.00-
Oct 18, 2017941.00941.00941.00941.00941.00-
Oct 17, 2017941.00941.00941.00941.00941.00-
Oct 16, 2017941.00941.00941.00941.00941.00-
Oct 13, 2017941.00941.00941.00941.00941.002,100
Oct 12, 2017924.00924.00924.00924.00924.00-
Oct 11, 2017924.00924.00924.00924.00924.00100
Oct 10, 2017920.00920.00920.00920.00920.00100
Oct 09, 2017910.00910.00910.00910.00910.00300
Oct 06, 2017870.65870.65870.65870.65870.65-
Oct 05, 2017870.65870.65870.65870.65870.65-
Oct 04, 2017870.65870.65870.65870.65870.65-
Oct 03, 2017870.65870.65870.65870.65870.65-
Oct 02, 2017870.65870.65870.65870.65870.65-
Sep 29, 2017870.65870.65870.65870.65870.65-
Sep 28, 2017870.65870.65870.65870.65870.65-
Sep 27, 2017870.65870.65870.65870.65870.65-
Sep 26, 2017870.65870.65870.65870.65870.65-
Sep 25, 2017870.65870.65870.65870.65870.65-
Sep 22, 2017870.65870.65870.65870.65870.65-
Sep 21, 2017870.65870.65870.65870.65870.651,000
Sep 20, 2017857.00859.00857.00859.00859.00960
Sep 19, 2017817.00817.00817.00817.00817.00-
Sep 18, 2017817.00817.00817.00817.00817.00-
Sep 15, 2017817.00817.00817.00817.00817.00-
Sep 14, 2017818.00818.00817.00817.00817.00620
Sep 13, 2017787.00787.00787.00787.00787.00-
Sep 12, 2017787.00787.00787.00787.00787.00-
Sep 11, 2017787.00787.00787.00787.00787.00-
Sep 08, 2017788.00788.00787.00787.00787.00260
Sep 07, 2017791.50791.50791.50791.50791.50-
Sep 06, 2017791.50791.50791.50791.50791.50-
Sep 05, 2017791.50791.50791.50791.50791.50140
Sep 04, 2017766.00766.00766.00766.00766.00-
Sep 01, 2017766.00766.00766.00766.00766.00-
Aug 31, 2017766.00766.00766.00766.00766.00-
Aug 30, 2017766.00766.00766.00766.00766.00-
Aug 29, 2017766.00766.00766.00766.00766.0080
Aug 28, 2017773.20773.20773.20773.20773.20-
Aug 25, 2017773.20773.20773.20773.20773.20160
Aug 24, 2017762.06762.06762.06762.06762.06-
Aug 23, 2017762.06762.06762.06762.06762.06-
Aug 22, 2017762.06762.06762.06762.06762.06440
Aug 21, 2017767.90767.90767.90767.90767.90-
Aug 18, 2017767.90767.90767.90767.90767.90-
Aug 17, 2017767.90767.90767.90767.90767.906,576
Aug 16, 2017786.40786.40786.40786.40786.40-
Aug 15, 2017786.40786.40786.40786.40786.4093
Aug 14, 2017815.00815.00815.00815.00815.00-
Aug 11, 2017815.00815.00815.00815.00815.00-
Aug 10, 2017830.00830.00830.00815.00815.001
Aug 09, 2017817.20821.00815.00815.00815.0011,182
Aug 08, 2017816.00816.00816.00816.00816.00-
Aug 07, 2017816.00816.00816.00816.00816.00-
Aug 04, 2017816.00816.00816.00816.00816.0030
Aug 03, 2017797.50797.50797.50797.50797.50-
Aug 02, 2017797.50797.50797.50797.50797.50-
Aug 01, 2017797.50797.50797.50797.50797.501,595
Jul 31, 2017762.00812.00762.00812.00812.00372
Jul 28, 2017758.30758.30758.30758.30758.30-
Jul 27, 2017758.30758.30758.30758.30758.30-
Jul 26, 2017758.30758.30758.30758.30758.30-
Jul 25, 2017758.30758.30758.30758.30758.30-
Jul 24, 2017758.30758.30758.30758.30758.30-
Jul 21, 2017758.30758.30758.30758.30758.30-
Jul 20, 2017758.00762.00758.00762.00762.001,023
Jul 20, 20170.265 Dividend
Jul 19, 2017735.00758.30735.00758.30758.0383
Jul 18, 2017763.86763.86763.86763.86763.59-
Jul 17, 2017763.86763.86763.86763.86763.59-
Jul 14, 2017763.86763.86763.86763.86763.59353
Jul 13, 2017763.00766.00763.00765.00764.733,307
Jul 12, 2017773.62773.62773.62773.62773.35-
Jul 11, 2017773.62773.62773.62773.62773.35-
Jul 10, 2017773.62773.62773.62773.62773.35-
Jul 07, 2017773.62773.62773.62773.62773.35453
Jul 06, 2017799.00799.00799.00799.00798.7266
Jul 05, 2017817.20817.20811.00811.00810.724,425
Jul 04, 2017798.70798.70798.70798.70798.42-
Jul 03, 2017798.70798.70798.70798.70798.42-
Jun 30, 2017792.38798.70789.00798.70798.428,526
Jun 29, 2017802.90802.90802.90802.90802.62172
Jun 28, 2017790.70790.70790.70790.70790.42-
Jun 27, 2017790.70790.70790.70790.70790.42-
Jun 26, 2017790.70790.70790.70790.70790.4210,093
Jun 23, 2017828.00828.00828.00828.00827.71-
Jun 22, 2017828.00828.00828.00828.00827.71-
Jun 21, 2017828.00828.00828.00828.00827.71-
Jun 20, 2017828.00828.00828.00828.00827.7153
Jun 19, 2017824.00824.00824.00824.00823.71-
Jun 16, 2017824.00824.00824.00824.00823.71-
Jun 15, 2017824.00824.00824.00824.00823.714,250
Jun 14, 2017814.00814.00814.00814.00813.72125
Jun 13, 2017795.00795.00795.00795.00794.72-
Jun 12, 2017795.00795.00795.00795.00794.72-
Jun 09, 2017795.00795.00795.00795.00794.72-
Jun 08, 2017795.00795.00795.00795.00794.72727
Jun 07, 2017812.00812.00812.00812.00811.72-
Jun 06, 2017812.00812.00812.00812.00811.72-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...