COP.MX - ConocoPhillips

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181,218.001,218.001,218.001,218.001,218.00180
Apr 19, 20181,210.001,210.001,210.001,210.001,210.00-
Apr 18, 20181,200.001,215.001,200.001,210.001,210.001,614
Apr 17, 20181,148.371,180.751,148.371,180.751,180.7526
Apr 16, 20181,137.001,137.001,137.001,137.001,137.00-
Apr 13, 20181,137.001,137.001,137.001,137.001,137.00-
Apr 12, 20181,137.001,137.001,137.001,137.001,137.00-
Apr 11, 20181,137.001,137.001,137.001,137.001,137.00-
Apr 10, 20181,137.001,137.001,137.001,137.001,137.00485
Apr 09, 20181,105.101,105.101,105.101,105.101,105.10-
Apr 06, 20181,105.101,105.101,105.101,105.101,105.10-
Apr 05, 20181,105.101,105.101,105.101,105.101,105.101,563
Apr 04, 20181,046.891,046.891,046.891,046.891,046.89-
Apr 03, 20181,046.891,046.891,046.891,046.891,046.89-
Apr 02, 20181,046.891,046.891,046.891,046.891,046.89125
Mar 28, 20181,072.501,072.501,072.501,072.501,072.50-
Mar 27, 20181,063.351,063.351,063.351,072.501,072.501
Mar 26, 20181,072.501,072.501,072.501,072.501,072.50149
Mar 23, 20181,063.351,063.351,063.351,063.351,063.35-
Mar 22, 20181,063.351,063.351,063.351,063.351,063.3546
Mar 21, 20181,002.501,002.501,002.501,002.501,002.50-
Mar 20, 20181,002.501,002.501,002.501,002.501,002.50-
Mar 16, 20181,002.501,002.501,002.501,002.501,002.50-
Mar 15, 20181,002.501,002.501,002.501,002.501,002.50117
Mar 14, 20181,003.821,003.821,003.821,003.821,003.82-
Mar 13, 20181,003.821,003.821,003.821,003.821,003.8271
Mar 12, 20181,013.851,013.851,013.851,013.851,013.85-
Mar 09, 20181,013.851,013.851,013.851,013.851,013.85-
Mar 08, 20181,013.851,013.851,013.851,013.851,013.85-
Mar 07, 20181,013.851,013.851,013.851,013.851,013.85454
Mar 06, 20181,016.231,016.231,016.231,016.231,016.23-
Mar 05, 20181,016.231,016.231,016.231,016.231,016.23-
Mar 02, 20181,016.231,016.231,016.231,016.231,016.23187
Mar 01, 20181,024.551,024.551,024.551,024.551,024.55-
Feb 28, 20181,024.551,024.551,024.551,024.551,024.55-
Feb 27, 20181,024.551,024.551,024.551,024.551,024.55-
Feb 26, 20181,024.551,024.551,024.551,024.551,024.55-
Feb 23, 20181,024.551,024.551,024.551,024.551,024.55-
Feb 22, 20181,024.551,024.551,024.551,024.551,024.55-
Feb 21, 20181,024.551,024.551,024.551,024.551,024.55935
Feb 20, 20181,007.761,007.761,007.761,007.761,007.76-
Feb 19, 20181,007.761,007.761,007.761,007.761,007.76-
Feb 16, 20181,007.761,007.761,007.761,007.761,007.76844
Feb 15, 20181,010.551,010.551,010.551,010.551,010.55-
Feb 14, 20181,010.551,010.551,010.551,010.551,010.55107
Feb 13, 2018946.00946.00946.00946.00946.00-
Feb 12, 2018946.00946.00946.00946.00946.00-
Feb 09, 2018957.45957.45946.00946.00946.001,402
Feb 09, 20180.285 Dividend
Feb 08, 20181,033.001,033.001,033.001,033.001,032.712,720
Feb 07, 20181,125.001,125.001,125.001,125.001,124.69-
Feb 06, 20181,125.001,125.001,125.001,125.001,124.69-
Feb 02, 20181,125.001,125.001,125.001,125.001,124.69-
Feb 01, 20181,125.001,125.001,125.001,125.001,124.69-
Jan 31, 20181,125.001,125.001,125.001,125.001,124.69-
Jan 30, 20181,125.001,125.001,125.001,125.001,124.69-
Jan 29, 20181,124.041,125.001,124.041,125.001,124.69160
Jan 26, 20181,109.851,109.851,109.851,109.851,109.5440
Jan 25, 20181,109.851,109.851,109.851,109.851,109.54-
Jan 24, 20181,109.851,109.851,109.851,109.851,109.54-
Jan 23, 20181,108.601,108.601,108.601,109.851,109.542
Jan 22, 20181,109.851,109.851,109.851,109.851,109.54-
Jan 19, 20181,109.851,109.851,109.851,109.851,109.5416
Jan 18, 20181,109.851,109.851,109.851,109.851,109.54-
Jan 17, 20181,109.851,109.851,109.851,109.851,109.54-
Jan 16, 20181,109.851,109.851,109.851,109.851,109.5457
Jan 15, 20181,140.801,140.801,140.801,140.801,140.49-
Jan 12, 20181,140.801,140.801,140.801,140.801,140.491,609
Jan 11, 20181,120.001,120.001,120.001,120.001,119.69-
Jan 10, 20181,120.001,120.001,120.001,120.001,119.69-
Jan 09, 20181,120.001,120.001,120.001,120.001,119.691,435
Jan 08, 20181,087.291,098.001,087.291,098.001,097.70361
Jan 05, 20181,086.001,086.001,086.001,086.001,085.701,003
Jan 04, 20181,091.151,091.151,091.151,091.151,090.85-
Jan 03, 20181,091.151,091.151,091.151,091.151,090.8530
Jan 02, 20181,079.111,079.111,079.111,079.111,078.81527
Dec 29, 20171,081.601,081.601,079.001,079.001,078.7011,189
Dec 28, 20171,035.471,035.471,035.471,035.471,035.18-
Dec 27, 20171,035.471,035.471,035.471,035.471,035.18-
Dec 26, 20171,035.471,035.471,035.471,035.471,035.18-
Dec 22, 20171,035.471,035.471,035.471,035.471,035.18-
Dec 21, 20171,035.471,035.471,035.471,035.471,035.18-
Dec 20, 20171,035.471,035.471,035.471,035.471,035.189
Dec 19, 20171,000.701,000.701,000.701,000.701,000.42-
Dec 18, 20171,000.701,000.701,000.701,000.701,000.42-
Dec 15, 20171,000.701,000.701,000.701,000.701,000.42621
Dec 14, 2017954.50954.50954.50954.50954.24-
Dec 13, 2017954.50954.50954.50954.50954.24-
Dec 11, 2017954.50954.50954.50954.50954.24-
Dec 08, 2017954.50954.50954.50954.50954.24-
Dec 07, 2017954.50954.50954.50954.50954.242,260
Dec 06, 2017952.16952.16952.16952.16951.90159
Dec 05, 2017920.00920.00920.00920.00919.75-
Dec 04, 2017920.00920.00920.00920.00919.75-
Dec 01, 2017920.00920.00920.00920.00919.75-
Nov 30, 2017920.00920.00920.00920.00919.75-
Nov 29, 2017920.00920.00920.00920.00919.75-
Nov 28, 2017920.00920.00920.00920.00919.75-
Nov 27, 2017920.00920.00920.00920.00919.751,000
Nov 24, 2017928.53928.53928.53928.53928.27-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...