XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	84.79	84.89	83.62	83.56	-	-1.46%	5,698,700
May 22, 2026	84.72	85.12	84.44	84.80	84.80	0.17%	7,854,269
May 21, 2026	84.56	84.77	83.44	84.66	84.66	-1.01%	13,144,562
May 20, 2026	85.58	86.07	84.81	85.52	85.52	-0.66%	13,998,936
May 19, 2026	85.82	86.70	85.16	86.09	86.09	0.22%	12,193,173
May 18, 2026	84.75	85.94	84.68	85.90	85.90	1.49%	11,494,926
May 15, 2026	85.53	85.59	84.51	84.64	84.64	-0.40%	12,229,979
May 14, 2026	84.95	85.26	84.79	84.98	84.98	0.31%	6,627,820
May 13, 2026	84.20	85.26	84.14	84.72	84.72	0.33%	10,463,186
May 12, 2026	83.71	85.02	83.21	84.44	84.44	1.28%	16,104,964
May 11, 2026	84.08	84.29	82.83	83.37	83.37	-0.96%	11,062,689
May 8, 2026	84.53	84.80	84.16	84.18	84.18	0.24%	10,323,780
May 7, 2026	83.93	84.30	83.15	83.98	83.98	-0.31%	10,116,915
May 6, 2026	84.34	84.51	83.84	84.24	84.24	0.21%	11,530,091
May 5, 2026	83.48	84.46	83.27	84.06	84.06	0.62%	10,891,521
May 4, 2026	83.54	84.35	83.14	83.54	83.54	-0.75%	12,599,107
May 1, 2026	84.72	85.06	83.74	84.17	84.17	-0.17%	13,320,047
Apr 30, 2026	83.29	84.44	83.18	84.31	84.31	1.68%	15,360,194
Apr 29, 2026	82.76	83.24	82.47	82.92	82.92	-0.19%	12,096,916
Apr 28, 2026	83.60	83.65	82.62	83.08	83.08	0.90%	10,170,436
Apr 27, 2026	83.10	83.34	82.27	82.34	82.34	-1.07%	11,126,128
Apr 24, 2026	83.76	83.86	82.95	83.23	83.23	-0.30%	10,852,669
Apr 23, 2026	82.36	83.66	82.36	83.48	83.48	1.67%	12,354,447
Apr 22, 2026	82.09	82.51	81.85	82.11	82.11	0.33%	9,138,450
Apr 21, 2026	82.34	82.45	81.74	81.84	81.84	-0.67%	8,710,389
Apr 20, 2026	82.55	82.95	82.08	82.39	82.39	-0.08%	9,430,765
Apr 17, 2026	81.32	82.54	81.15	82.46	82.46	1.26%	12,252,142
Apr 16, 2026	80.99	81.80	80.87	81.43	81.43	0.46%	13,278,977
Apr 15, 2026	81.23	81.32	80.46	81.06	81.06	-0.50%	10,893,650
Apr 14, 2026	81.06	81.75	80.71	81.47	81.47	-0.10%	11,577,702
Apr 13, 2026	82.14	82.27	81.07	81.55	81.55	-1.00%	9,981,187
Apr 10, 2026	83.38	83.41	82.14	82.37	82.37	-1.29%	12,097,038
Apr 9, 2026	82.24	83.64	82.06	83.45	83.45	0.81%	11,716,168
Apr 8, 2026	81.25	82.80	80.97	82.78	82.78	1.87%	12,645,906
Apr 7, 2026	82.46	82.54	81.10	81.26	81.26	-1.69%	13,331,211
Apr 6, 2026	81.86	82.69	81.61	82.66	82.66	0.94%	9,796,731
Apr 2, 2026	81.71	81.98	81.16	81.89	81.89	0.53%	20,709,754
Apr 1, 2026	81.72	81.87	80.92	81.46	81.46	-0.63%	29,643,423
Mar 31, 2026	82.00	82.27	81.15	81.98	81.98	0.12%	19,522,738
Mar 30, 2026	81.91	82.61	81.63	81.88	81.88	0.12%	15,855,677
Mar 27, 2026	81.27	82.32	80.99	81.78	81.78	0.79%	25,942,474
Mar 26, 2026	81.48	82.23	81.07	81.14	81.14	-0.45%	14,148,373
Mar 25, 2026	81.43	81.63	80.51	81.51	81.51	0.49%	17,648,244
Mar 24, 2026	80.80	82.03	80.63	81.11	81.11	-0.09%	14,830,405
Mar 23, 2026	81.78	81.83	80.98	81.18	81.18	0.42%	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	84.51	0.28%	12,882,773