U.S. Markets closed

ConocoPhillips (COP.MX)

Mexico Stock Exchange - Mexico Stock Exchange Delayed Price. Currency in MXN
Add to watchlist
762.06-5.84 (-0.76%)
At close: 2:59PM CDT
DateOpenHighLowClose*Adj Close**Volume
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-
Jun 05, 2017812.00812.00812.00812.00811.72270
Jun 02, 2017838.72838.72838.72838.72838.43-
Jun 01, 2017839.25839.25838.72838.72838.4314,075
May 31, 2017887.00887.00887.00887.00886.69-
May 30, 2017887.00887.00887.00887.00886.69-
May 29, 2017887.00887.00887.00887.00886.69-
May 26, 2017887.00887.00887.00887.00886.69-
May 25, 2017887.00887.00887.00887.00886.69-
May 24, 2017887.00887.00887.00887.00886.69-
May 23, 2017887.00887.00887.00887.00886.69-
May 22, 2017887.00887.00887.00887.00886.6966
May 19, 2017887.60890.50887.60890.50890.19675
May 18, 2017871.00871.00871.00871.00870.70-
May 17, 2017877.45877.45871.00871.00870.707,341
May 16, 2017882.03882.03882.03882.03881.72-
May 15, 2017882.03882.03882.03882.03881.72-
May 12, 2017882.03882.03882.03882.03881.72-
May 11, 2017882.03882.03882.03882.03881.72-
May 11, 20170.265 Dividend
May 10, 2017882.03882.03882.03882.03881.46-
May 09, 2017888.00888.00888.00888.00887.421,000
May 08, 2017882.03882.03882.03882.03881.46-
May 05, 2017882.03882.03882.03882.03881.46440
May 04, 2017945.00945.00945.00945.00944.39-
May 03, 2017945.00945.00945.00945.00944.39-
May 02, 2017945.00945.00945.00945.00944.39-
Apr 28, 2017945.00945.00945.00945.00944.39-
Apr 27, 2017945.00945.00945.00945.00944.39-
Apr 26, 2017945.00945.00945.00945.00944.3976
Apr 25, 2017919.00919.00919.00919.00918.4029
Apr 24, 2017902.00902.00902.00902.00901.41-
Apr 21, 2017902.00902.00902.00902.00901.41100
Apr 20, 20170.000.000.000.000.00-
Apr 19, 2017926.40926.40926.40926.40925.80-
Apr 18, 2017926.40926.40926.40926.40925.80-
Apr 17, 2017926.40926.40926.40926.40925.80-
Apr 12, 2017926.40926.40926.40926.40925.80-
Apr 11, 2017926.40926.40926.40926.40925.80-
Apr 10, 2017926.40926.40926.40926.40925.80-
Apr 07, 2017926.40926.40926.40926.40925.8034
Apr 06, 2017932.90932.90932.90932.90932.29-
Apr 05, 2017932.40932.90932.40932.90932.292,660
Apr 04, 2017925.00925.00925.00925.00924.40-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...