BMV · COP · stock
ConocoPhillips (COP) stock price history
Every BMV trading session of ConocoPhillips from Apr 27, 2007 to Sep 28, 2026: 4,878 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COP adjusted close, 2007 to 2026
- MX$2,646
- All time high, 2022
- MX$2,450
- 52 week high, MX$1,594 low
- 4,878
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
COP key facts
- ConocoPhillips (COP) closed at MX$2,280 on Sep 28, 2026 on BMV.
- COP's all time high close is MX$2,646, set on Nov 3, 2022; its all time low close is MX$500.56 on Apr 8, 2009.
- COP's 52 week range is MX$1,594 to MX$2,450.
- COP returned +25.3% over the year to Sep 28, 2026 and +65.5% over five years.
- Over ten years COP returned +198%, +11.5% a year compounded.
- COP's deepest drawdown was -60.8% from Oct 9, 2018 to Mar 18, 2020.
- DataCedar holds 4,878 daily sessions of COP history from Apr 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COP price chart, 2007 to 2026
COP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | +24.0% |
| 6 months | -6.0% |
| Year to date | +37.5% |
| 1 year | +25.3% |
| 3 years | +5.6% |
| 5 years | +65.5% |
| 10 years | +197.9% |
| Since Apr 27, 2007 | +214.1% |
| Compound annual growth, 19.4 years | +6.1% |
COP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,646 on Nov 3, 2022
- All time low close
- MX$500.56 on Apr 8, 2009
- 52 week high
- MX$2,450 on Mar 30, 2026
- 52 week low
- MX$1,594 on Oct 17, 2025
- Deepest drawdown
- -60.8% from Oct 9, 2018 to Mar 18, 2020, recovered Oct 7, 2021
- Best single session
- +20.3% on Mar 4, 2016
- Worst single session
- -26.7% on May 3, 2012
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2007
- 3.1×
- Best calendar year
- 2021, +90%
- Worst calendar year
- 2020, -33%
COP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Apr 27, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,682 | MX$2,450 | MX$1,678 | MX$2,280 | +35.6% | 100.3K | 185 |
| 2025 | MX$2,044 | MX$2,202 | MX$1,594 | MX$1,682 | -17.7% | 227.2K | 251 |
| 2024 | MX$1,970 | MX$2,353 | MX$1,824 | MX$2,044 | +3.7% | 95.9K | 251 |
| 2023 | MX$2,280 | MX$2,314 | MX$1,680 | MX$1,970 | -13.6% | 66.1K | 251 |
| 2022 | MX$1,505 | MX$2,646 | MX$1,505 | MX$2,280 | +51.4% | 1.1M | 252 |
| 2021 | MX$791.17 | MX$1,553 | MX$791.17 | MX$1,505 | +90.3% | 702.1K | 253 |
| 2020 | MX$1,216 | MX$1,219 | MX$575.59 | MX$791.17 | -33.2% | 130K | 252 |
| 2019 | MX$1,226 | MX$1,347 | MX$957.99 | MX$1,184 | -1.8% | 39.9K | 251 |
| 2018 | MX$1,064 | MX$1,468 | MX$932.65 | MX$1,206 | +13.4% | 48.1K | 251 |
| 2017 | MX$1,049 | MX$1,081 | MX$723.97 | MX$1,063 | +1.4% | 197.3K | 251 |
| 2016 | MX$810.29 | MX$1,054 | MX$570.44 | MX$1,049 | +29.5% | 143.9K | 252 |
| 2015 | MX$990.28 | MX$1,030 | MX$735.71 | MX$810.29 | -18.2% | 59.8K | 251 |
| 2014 | MX$899.11 | MX$1,121 | MX$840.47 | MX$990.28 | +10.5% | 185.1K | 251 |
| 2013 | MX$736.39 | MX$953.73 | MX$678.63 | MX$896.28 | +21.7% | 65.6K | 249 |
| 2012 | MX$974.40 | MX$1,003 | MX$679.04 | MX$736.39 | -24.4% | 124.5K | 248 |
| 2011 | MX$809.35 | MX$987.75 | MX$745.00 | MX$974.40 | +25.4% | 111.4K | 252 |
| 2010 | MX$639.74 | MX$776.95 | MX$602.88 | MX$776.95 | +21.4% | 89.9K | 249 |
| 2009 | MX$626.51 | MX$725.31 | MX$498.25 | MX$639.74 | +2.1% | 107.7K | 252 |
| 2008 | MX$897.05 | MX$941.10 | MX$606.30 | MX$626.51 | -30.2% | 38.1K | 253 |
| 2007 | MX$725.95 | MX$931.93 | MX$725.95 | MX$897.05 | n/a | 110.3K | 173 |
COP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$2,280 | +4.1% |
| August 2026 | MX$2,190 | +4.7% |
| July 2026 | MX$2,091 | +15.2% |
| June 2026 | MX$1,814 | -9.3% |
| May 2026 | MX$1,999 | -9.4% |
| April 2026 | MX$2,207 | -5.6% |
| March 2026 | MX$2,337 | +22.1% |
| February 2026 | MX$1,914 | +5.7% |
| January 2026 | MX$1,810 | +7.6% |
| December 2025 | MX$1,682 | +4.0% |
| November 2025 | MX$1,618 | -1.8% |
| October 2025 | MX$1,647 | -9.5% |
About the COP data
Daily bars. 4,878 sessions from Apr 27, 2007 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
COP share price history
