XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	82.15	82.28	81.72	82.11	82.11	-0.32%	23,723,139
Jan 15, 2026	82.10	82.51	81.85	82.37	82.37	0.17%	29,110,985
Jan 14, 2026	81.08	82.35	81.05	82.23	82.23	1.38%	32,486,464
Jan 13, 2026	80.21	81.19	80.21	81.11	81.11	1.16%	25,936,690
Jan 12, 2026	79.53	80.27	79.26	80.18	80.18	1.17%	26,292,737
Jan 9, 2026	78.43	79.34	78.37	79.25	79.25	1.03%	18,187,181
Jan 8, 2026	76.61	78.73	76.51	78.44	78.44	2.38%	26,162,799
Jan 7, 2026	77.56	77.69	76.60	76.62	76.62	-1.10%	18,976,002
Jan 6, 2026	77.34	77.69	77.14	77.47	77.47	0.16%	16,619,685
Jan 5, 2026	77.56	77.57	76.76	77.35	77.35	-0.44%	23,429,379
Jan 2, 2026	77.71	77.97	77.30	77.69	77.69	0.01%	15,968,651
Dec 31, 2025	77.99	78.12	77.67	77.68	77.68	-0.60%	5,872,235
Dec 30, 2025	78.10	78.33	78.04	78.15	78.15	-0.17%	5,610,878
Dec 29, 2025	78.17	78.48	78.17	78.28	78.28	0.06%	9,242,522
Dec 26, 2025	78.04	78.41	77.97	78.23	78.23	0.14%	8,761,343
Dec 24, 2025	77.55	78.19	77.55	78.12	78.12	0.79%	4,697,107
Dec 23, 2025	77.81	77.82	77.38	77.51	77.51	-0.48%	7,638,467
Dec 22, 2025	77.97	78.20	77.73	77.88	77.88	-1.14%	10,983,567
Dec 19, 2025	79.12	79.16	78.76	78.78	78.15	-0.52%	13,142,419
Dec 18, 2025	79.33	79.82	79.14	79.19	78.56	-0.58%	12,117,088
Dec 17, 2025	79.39	79.88	79.35	79.65	79.02	0.47%	14,268,442
Dec 16, 2025	79.79	79.97	79.10	79.28	78.65	-0.45%	13,055,385
Dec 15, 2025	79.63	79.91	79.32	79.64	79.01	0.28%	14,499,582
Dec 12, 2025	78.93	79.46	78.80	79.42	78.79	0.79%	14,506,876
Dec 11, 2025	78.41	79.07	78.40	78.80	78.17	0.74%	13,753,779
Dec 10, 2025	78.19	78.38	77.93	78.22	77.60	0.29%	13,945,597
Dec 9, 2025	77.98	78.22	77.65	77.99	77.37	0.23%	14,040,458
Dec 8, 2025	78.31	78.32	77.68	77.81	77.19	-0.83%	14,602,007
Dec 5, 2025	78.40	78.99	78.23	78.46	77.84	0.01%	13,343,343
Dec 4, 2025	78.69	78.91	78.01	78.45	77.83	-0.48%	14,269,769
Dec 3, 2025	78.93	79.55	78.74	78.83	78.20	0.08%	16,833,228
Dec 2, 2025	79.05	79.05	78.17	78.77	78.14	-0.66%	20,550,952
Dec 1, 2025	79.26	79.53	79.04	79.29	78.66	-0.10%	16,939,933
Nov 28, 2025	78.80	79.39	78.80	79.37	78.74	0.58%	8,914,348
Nov 26, 2025	78.06	79.11	78.06	78.91	78.28	1.09%	13,275,355
Nov 25, 2025	77.20	78.09	77.20	78.06	77.44	1.38%	18,586,456
Nov 24, 2025	77.80	77.93	76.90	77.00	76.39	-1.16%	17,869,356
Nov 21, 2025	77.36	78.40	77.21	77.90	77.28	1.09%	22,215,981
Nov 20, 2025	76.75	77.38	76.70	77.06	76.45	0.72%	21,590,433
Nov 19, 2025	76.94	77.07	76.23	76.51	75.90	-0.77%	15,122,081
Nov 18, 2025	76.98	77.38	76.64	77.10	76.49	0.43%	16,840,253
Nov 17, 2025	77.28	77.60	76.72	76.77	76.16	-0.63%	13,887,065
Nov 14, 2025	77.35	77.61	76.79	77.26	76.65	-0.08%	13,138,247
Nov 13, 2025	77.33	77.79	77.12	77.32	76.70	-	15,370,846
Nov 12, 2025	77.49	77.73	77.30	77.32	76.70	-0.14%	10,978,191
Nov 11, 2025	76.67	77.54	76.61	77.43	76.81	1.31%	19,801,244
Nov 10, 2025	76.48	76.61	75.93	76.43	75.82	-0.37%	16,805,857
Nov 7, 2025	76.13	76.85	75.88	76.71	76.10	1.47%	16,959,500
Nov 6, 2025	75.70	75.93	75.16	75.60	75.00	-0.45%	15,452,191
Nov 5, 2025	75.90	76.21	75.51	75.94	75.34	-0.07%	15,782,850