XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	83.55	83.84	83.12	83.55	-	-1.00%	5,406,252
Jul 8, 2026	85.17	85.30	84.35	84.39	84.39	-0.55%	10,806,160
Jul 7, 2026	85.52	85.96	84.45	84.86	84.86	0.90%	13,227,019
Jul 6, 2026	84.80	85.10	83.32	84.10	84.10	-1.05%	13,113,315
Jul 2, 2026	83.75	85.14	83.75	84.99	84.99	2.03%	16,652,632
Jul 1, 2026	83.10	83.33	82.77	83.30	83.30	0.28%	11,518,608
Jun 30, 2026	83.99	84.09	82.95	83.07	83.07	-1.54%	12,734,186
Jun 29, 2026	84.91	85.08	84.05	84.37	84.37	-0.40%	10,120,277
Jun 26, 2026	84.65	85.22	84.45	84.71	84.71	0.92%	11,313,844
Jun 25, 2026	83.95	84.99	83.70	83.94	83.94	-0.59%	11,953,250
Jun 24, 2026	84.04	84.81	83.82	84.44	84.44	0.86%	10,828,788
Jun 23, 2026	83.62	83.84	83.03	83.72	83.72	1.87%	14,770,823
Jun 22, 2026	82.66	83.14	82.15	82.18	82.18	-0.66%	10,888,608
Jun 18, 2026	83.84	83.89	83.13	83.30	82.73	-0.45%	10,447,036
Jun 17, 2026	85.19	85.39	83.36	83.68	83.10	-2.23%	18,015,155
Jun 16, 2026	85.79	86.35	85.09	85.59	85.00	0.13%	9,364,404
Jun 15, 2026	85.47	85.77	85.13	85.48	84.89	-0.40%	10,980,243
Jun 12, 2026	85.46	85.86	85.12	85.82	85.23	0.65%	9,363,020
Jun 11, 2026	85.68	85.96	85.20	85.27	84.68	-0.26%	18,013,563
Jun 10, 2026	84.76	85.62	84.40	85.49	84.90	1.65%	13,134,113
Jun 9, 2026	83.18	84.59	83.04	84.10	83.52	1.24%	12,440,595
Jun 8, 2026	82.97	83.49	82.93	83.07	82.50	-0.44%	9,544,493
Jun 5, 2026	82.59	84.39	82.44	83.44	82.86	1.71%	17,021,495
Jun 4, 2026	83.34	83.61	81.84	82.04	81.47	-0.15%	12,184,720
Jun 3, 2026	81.79	82.72	81.65	82.16	81.59	0.40%	14,750,322
Jun 2, 2026	81.92	82.29	81.48	81.83	81.27	-0.24%	15,723,446
Jun 1, 2026	82.51	82.64	81.68	82.03	81.46	-1.06%	20,246,671
May 29, 2026	83.97	84.10	82.85	82.91	82.34	-1.80%	13,011,260
May 28, 2026	84.86	84.95	84.37	84.43	83.85	-0.18%	6,414,608
May 27, 2026	84.02	85.16	83.90	84.58	84.00	1.14%	12,224,694
May 26, 2026	84.79	84.89	83.53	83.63	83.05	-1.38%	9,477,329
May 22, 2026	84.72	85.12	84.44	84.80	84.22	0.17%	7,890,527
May 21, 2026	84.56	84.77	83.44	84.66	84.08	-1.01%	13,185,649
May 20, 2026	85.58	86.07	84.81	85.52	84.93	-0.66%	14,035,023
May 19, 2026	85.82	86.70	85.16	86.09	85.50	0.22%	12,232,979
May 18, 2026	84.75	85.94	84.68	85.90	85.31	1.49%	11,634,810
May 15, 2026	85.53	85.59	84.51	84.64	84.06	-0.40%	12,229,979
May 14, 2026	84.95	85.26	84.79	84.98	84.39	0.31%	6,627,820
May 13, 2026	84.20	85.26	84.14	84.72	84.14	0.33%	10,463,186
May 12, 2026	83.71	85.02	83.21	84.44	83.86	1.28%	16,104,964
May 11, 2026	84.08	84.29	82.83	83.37	82.80	-0.96%	11,062,689
May 8, 2026	84.53	84.80	84.16	84.18	83.60	0.24%	10,323,780
May 7, 2026	83.93	84.30	83.15	83.98	83.40	-0.31%	10,116,915
May 6, 2026	84.34	84.51	83.84	84.24	83.66	0.21%	11,530,091
May 5, 2026	83.48	84.46	83.27	84.06	83.48	0.62%	10,891,521
May 4, 2026	83.54	84.35	83.14	83.54	82.96	-0.75%	12,599,107
May 1, 2026	84.72	85.06	83.74	84.17	83.59	-0.17%	13,320,047
Apr 30, 2026	83.29	84.44	83.18	84.31	83.73	1.68%	15,360,194
Apr 29, 2026	82.76	83.24	82.47	82.92	82.35	-0.19%	12,096,916
Apr 28, 2026	83.60	83.65	82.62	83.08	82.51	0.90%	10,170,436