COP.MX - ConocoPhillips

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
May 23, 20181,390.001,390.001,360.001,360.001,360.0073
May 22, 20181,395.001,395.001,390.001,390.001,390.0038
May 21, 20181,390.001,390.001,390.001,390.001,390.00-
May 18, 20181,390.001,390.001,390.001,390.001,390.00-
May 17, 20181,390.001,390.001,390.001,390.001,390.00966
May 16, 20181,378.001,378.001,374.961,374.961,374.9685
May 15, 20181,376.001,378.001,376.001,378.001,378.00205
May 14, 20181,332.001,332.001,332.001,332.001,332.00-
May 11, 20181,332.001,332.001,332.001,332.001,332.00145
May 11, 20180.285 Dividend
May 10, 20181,352.701,352.701,352.701,352.701,352.41-
May 09, 20181,352.701,352.701,352.701,352.701,352.411,929
May 08, 20181,320.001,320.001,320.001,320.001,319.72-
May 07, 20181,320.001,320.001,320.001,320.001,319.72140
May 04, 20181,274.101,274.101,274.101,274.101,273.83868
May 03, 20181,246.121,246.121,246.121,246.121,245.86-
May 02, 20181,261.501,270.001,246.121,246.121,245.861,349
Apr 30, 20181,228.001,228.001,228.001,228.001,227.741,275
Apr 27, 20181,218.001,218.001,218.001,218.001,217.74-
Apr 26, 20181,218.001,218.001,218.001,218.001,217.74-
Apr 25, 20181,218.001,218.001,218.001,218.001,217.74-
Apr 24, 20181,218.001,218.001,218.001,218.001,217.74-
Apr 23, 20181,218.001,218.001,218.001,218.001,217.74-
Apr 20, 20181,218.001,218.001,218.001,218.001,217.74180
Apr 19, 20181,210.001,210.001,210.001,210.001,209.74-
Apr 18, 20181,200.001,215.001,200.001,210.001,209.741,614
Apr 17, 20181,148.371,180.751,148.371,180.751,180.5026
Apr 16, 20181,137.001,137.001,137.001,137.001,136.76-
Apr 13, 20181,137.001,137.001,137.001,137.001,136.76-
Apr 12, 20181,137.001,137.001,137.001,137.001,136.76-
Apr 11, 20181,137.001,137.001,137.001,137.001,136.76-
Apr 10, 20181,137.001,137.001,137.001,137.001,136.76485
Apr 09, 20181,105.101,105.101,105.101,105.101,104.87-
Apr 06, 20181,105.101,105.101,105.101,105.101,104.87-
Apr 05, 20181,105.101,105.101,105.101,105.101,104.871,563
Apr 04, 20181,046.891,046.891,046.891,046.891,046.67-
Apr 03, 20181,046.891,046.891,046.891,046.891,046.67-
Apr 02, 20181,046.891,046.891,046.891,046.891,046.67125
Mar 28, 20181,072.501,072.501,072.501,072.501,072.27-
Mar 27, 20181,063.351,063.351,063.351,072.501,072.271
Mar 26, 20181,072.501,072.501,072.501,072.501,072.27149
Mar 23, 20181,063.351,063.351,063.351,063.351,063.13-
Mar 22, 20181,063.351,063.351,063.351,063.351,063.1346
Mar 21, 20181,002.501,002.501,002.501,002.501,002.29-
Mar 20, 20181,002.501,002.501,002.501,002.501,002.29-
Mar 16, 20181,002.501,002.501,002.501,002.501,002.29-
Mar 15, 20181,002.501,002.501,002.501,002.501,002.29117
Mar 14, 20181,003.821,003.821,003.821,003.821,003.61-
Mar 13, 20181,003.821,003.821,003.821,003.821,003.6171
Mar 12, 20181,013.851,013.851,013.851,013.851,013.64-
Mar 09, 20181,013.851,013.851,013.851,013.851,013.64-
Mar 08, 20181,013.851,013.851,013.851,013.851,013.64-
Mar 07, 20181,013.851,013.851,013.851,013.851,013.64454
Mar 06, 20181,016.231,016.231,016.231,016.231,016.02-
Mar 05, 20181,016.231,016.231,016.231,016.231,016.02-
Mar 02, 20181,016.231,016.231,016.231,016.231,016.02187
Mar 01, 20181,024.551,024.551,024.551,024.551,024.33-
Feb 28, 20181,024.551,024.551,024.551,024.551,024.33-
Feb 27, 20181,024.551,024.551,024.551,024.551,024.33-
Feb 26, 20181,024.551,024.551,024.551,024.551,024.33-
Feb 23, 20181,024.551,024.551,024.551,024.551,024.33-
Feb 22, 20181,024.551,024.551,024.551,024.551,024.33-
Feb 21, 20181,024.551,024.551,024.551,024.551,024.33935
Feb 20, 20181,007.761,007.761,007.761,007.761,007.55-
Feb 19, 20181,007.761,007.761,007.761,007.761,007.55-
Feb 16, 20181,007.761,007.761,007.761,007.761,007.55844
Feb 15, 20181,010.551,010.551,010.551,010.551,010.34-
Feb 14, 20181,010.551,010.551,010.551,010.551,010.34107
Feb 13, 2018946.00946.00946.00946.00945.80-
Feb 12, 2018946.00946.00946.00946.00945.80-
Feb 09, 2018957.45957.45946.00946.00945.801,402
Feb 09, 20180.285 Dividend
Feb 08, 20181,033.001,033.001,033.001,033.001,032.502,720
Feb 07, 20181,125.001,125.001,125.001,125.001,124.45-
Feb 06, 20181,125.001,125.001,125.001,125.001,124.45-
Feb 02, 20181,125.001,125.001,125.001,125.001,124.45-
Feb 01, 20181,125.001,125.001,125.001,125.001,124.45-
Jan 31, 20181,125.001,125.001,125.001,125.001,124.45-
Jan 30, 20181,125.001,125.001,125.001,125.001,124.45-
Jan 29, 20181,124.041,125.001,124.041,125.001,124.45160
Jan 26, 20181,109.851,109.851,109.851,109.851,109.3140
Jan 25, 20181,109.851,109.851,109.851,109.851,109.31-
Jan 24, 20181,109.851,109.851,109.851,109.851,109.31-
Jan 23, 20181,108.601,108.601,108.601,109.851,109.312
Jan 22, 20181,109.851,109.851,109.851,109.851,109.31-
Jan 19, 20181,109.851,109.851,109.851,109.851,109.3116
Jan 18, 20181,109.851,109.851,109.851,109.851,109.31-
Jan 17, 20181,109.851,109.851,109.851,109.851,109.31-
Jan 16, 20181,109.851,109.851,109.851,109.851,109.3157
Jan 15, 20181,140.801,140.801,140.801,140.801,140.24-
Jan 12, 20181,140.801,140.801,140.801,140.801,140.241,609
Jan 11, 20181,120.001,120.001,120.001,120.001,119.46-
Jan 10, 20181,120.001,120.001,120.001,120.001,119.46-
Jan 09, 20181,120.001,120.001,120.001,120.001,119.461,435
Jan 08, 20181,087.291,098.001,087.291,098.001,097.47361
Jan 05, 20181,086.001,086.001,086.001,086.001,085.471,003
Jan 04, 20181,091.151,091.151,091.151,091.151,090.62-
Jan 03, 20181,091.151,091.151,091.151,091.151,090.6230
Jan 02, 20181,079.111,079.111,079.111,079.111,078.58527
Dec 29, 20171,081.601,081.601,079.001,079.001,078.4711,189
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...