ConocoPhillips (BVL:COP)
Peru
· Delayed Price · Currency is PEN · Price in USD 89.73
0.00 (0.00%)
At close: Dec 3, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 5.32% | 120 |
| Dec 4, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - | - |
| Dec 3, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | - | - |
| Dec 2, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | -0.96% | 35 |
| Dec 1, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 28, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 27, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 26, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 25, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 24, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 21, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 20, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 19, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 18, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 17, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | - | - |
| Nov 14, 2025 | 89.76 | 89.76 | 89.76 | 90.60 | 89.76 | - | - |
| Nov 13, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 89.76 | -0.64% | 45 |
| Nov 12, 2025 | 90.34 | 90.34 | 90.34 | 91.18 | 90.33 | - | - |
| Nov 11, 2025 | 90.10 | 91.18 | 90.10 | 91.18 | 90.33 | 3.03% | 360 |
| Nov 10, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Nov 7, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Nov 6, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Nov 5, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Nov 4, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Nov 3, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Oct 31, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Oct 30, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Oct 29, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Oct 28, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Oct 27, 2025 | 87.68 | 87.68 | 87.68 | 88.50 | 87.68 | - | - |
| Oct 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 87.68 | 0.77% | 6,240 |
| Oct 23, 2025 | 87.01 | 87.01 | 87.01 | 87.82 | 87.01 | - | - |
| Oct 22, 2025 | 87.00 | 87.82 | 87.00 | 87.82 | 87.01 | 0.72% | 880 |
| Oct 21, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 86.38 | -11.57% | 80 |
| Oct 20, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 17, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 16, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 15, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 14, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 13, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 10, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 9, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 7, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 6, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 3, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 2, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Oct 1, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Sep 30, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Sep 29, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |
| Sep 26, 2025 | 97.69 | 97.69 | 97.69 | 98.60 | 97.69 | - | - |