XLP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	85.47	85.77	85.13	85.48	85.48	-0.40%	10,923,716
Jun 12, 2026	85.46	85.86	85.12	85.82	85.82	0.65%	9,337,811
Jun 11, 2026	85.68	85.96	85.20	85.27	85.27	-0.26%	17,998,740
Jun 10, 2026	84.76	85.62	84.40	85.49	85.49	1.65%	12,972,227
Jun 9, 2026	83.18	84.59	83.04	84.10	84.10	1.24%	12,426,775
Jun 8, 2026	82.97	83.49	82.93	83.07	83.07	-0.44%	9,453,115
Jun 5, 2026	82.59	84.39	82.44	83.44	83.44	1.71%	16,902,072
Jun 4, 2026	83.34	83.61	81.84	82.04	82.04	-0.15%	11,924,329
Jun 3, 2026	81.79	82.72	81.65	82.16	82.16	0.40%	14,095,582
Jun 2, 2026	81.92	82.29	81.48	81.83	81.83	-0.24%	15,697,918
Jun 1, 2026	82.51	82.64	81.68	82.03	82.03	-1.06%	19,883,791
May 29, 2026	83.97	84.10	82.85	82.91	82.91	-1.80%	12,952,956
May 28, 2026	84.86	84.95	84.37	84.43	84.43	-0.18%	6,351,182
May 27, 2026	84.02	85.16	83.90	84.58	84.58	1.14%	12,180,507
May 26, 2026	84.79	84.89	83.53	83.63	83.63	-1.38%	9,151,246
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