XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	83.48	83.87	83.27	83.64	-	0.12%	2,950,792
May 4, 2026	83.54	84.35	83.14	83.54	83.54	-0.75%	12,590,117
May 1, 2026	84.72	85.06	83.74	84.17	84.17	-0.17%	13,309,422
Apr 30, 2026	83.29	84.44	83.18	84.31	84.31	1.68%	15,329,319
Apr 29, 2026	82.76	83.24	82.47	82.92	82.92	-0.19%	12,072,842
Apr 28, 2026	83.60	83.65	82.62	83.08	83.08	0.90%	9,157,287
Apr 27, 2026	83.10	83.34	82.27	82.34	82.34	-1.07%	11,099,308
Apr 24, 2026	83.76	83.86	82.95	83.23	83.23	-0.30%	10,834,917
Apr 23, 2026	82.36	83.66	82.36	83.48	83.48	1.67%	12,295,962
Apr 22, 2026	82.09	82.51	81.85	82.11	82.11	0.33%	9,131,805
Apr 21, 2026	82.34	82.45	81.74	81.84	81.84	-0.67%	8,699,373
Apr 20, 2026	82.55	82.95	82.08	82.39	82.39	-0.08%	9,418,915
Apr 17, 2026	81.32	82.54	81.15	82.46	82.46	1.26%	12,229,538
Apr 16, 2026	80.99	81.80	80.87	81.43	81.43	0.46%	13,271,755
Apr 15, 2026	81.23	81.32	80.46	81.06	81.06	-0.50%	10,864,825
Apr 14, 2026	81.06	81.75	80.71	81.47	81.47	-0.10%	11,577,509
Apr 13, 2026	82.14	82.27	81.07	81.55	81.55	-1.00%	9,932,415
Apr 10, 2026	83.38	83.41	82.14	82.37	82.37	-1.29%	12,081,421
Apr 9, 2026	82.24	83.64	82.06	83.45	83.45	0.81%	11,667,723
Apr 8, 2026	81.25	82.80	80.97	82.78	82.78	1.87%	12,358,710
Apr 7, 2026	82.46	82.54	81.10	81.26	81.26	-1.69%	13,228,476
Apr 6, 2026	81.86	82.69	81.61	82.66	82.66	0.94%	9,684,692
Apr 2, 2026	81.71	81.98	81.16	81.89	81.89	0.53%	20,678,054
Apr 1, 2026	81.72	81.87	80.92	81.46	81.46	-0.63%	27,590,229
Mar 31, 2026	82.00	82.27	81.15	81.98	81.98	0.12%	19,154,329
Mar 30, 2026	81.91	82.61	81.63	81.88	81.88	0.12%	15,837,482
Mar 27, 2026	81.27	82.32	80.99	81.78	81.78	0.79%	24,090,524
Mar 26, 2026	81.48	82.23	81.07	81.14	81.14	-0.45%	14,140,206
Mar 25, 2026	81.43	81.63	80.51	81.51	81.51	0.49%	17,398,877
Mar 24, 2026	80.80	82.03	80.63	81.11	81.11	-0.09%	14,552,780
Mar 23, 2026	81.78	81.83	80.98	81.18	81.18	-0.14%	21,027,372
Mar 20, 2026	82.11	82.31	81.06	81.29	80.84	-0.83%	20,895,845
Mar 19, 2026	82.62	83.00	81.83	81.97	81.51	-0.81%	18,581,346
Mar 18, 2026	84.01	84.03	82.60	82.64	82.18	-2.43%	19,412,677
Mar 17, 2026	85.40	85.68	84.64	84.70	84.23	-0.33%	12,225,076
Mar 16, 2026	85.21	85.46	84.82	84.98	84.50	0.28%	12,882,773
Mar 13, 2026	84.71	85.11	84.56	84.74	84.27	0.58%	13,103,773
Mar 12, 2026	83.92	84.97	83.69	84.25	83.78	-0.40%	17,862,062
Mar 11, 2026	85.55	85.61	84.21	84.59	84.12	-1.32%	18,432,222
Mar 10, 2026	85.69	86.49	85.16	85.72	85.24	-0.29%	18,864,878
Mar 9, 2026	85.27	86.16	84.80	85.97	85.49	0.22%	20,729,345
Mar 6, 2026	84.92	85.85	84.62	85.78	85.30	0.43%	25,859,667
Mar 5, 2026	86.34	86.44	85.06	85.41	84.93	-2.01%	33,740,475
Mar 4, 2026	87.81	87.96	86.93	87.16	86.67	-0.66%	22,736,397
Mar 3, 2026	88.35	88.51	87.16	87.74	87.25	-1.09%	36,852,811
Mar 2, 2026	89.44	89.79	88.69	88.71	88.21	-1.44%	27,606,671
Feb 27, 2026	88.98	90.06	88.96	90.01	89.51	1.29%	17,314,174
Feb 26, 2026	89.26	89.64	88.59	88.86	88.36	-0.17%	15,925,873
Feb 25, 2026	89.34	89.46	88.32	89.01	88.51	-0.81%	15,215,595
Feb 24, 2026	88.96	89.78	88.76	89.74	89.24	0.87%	20,363,994