XLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	158.33	158.93	157.26	157.31	157.31	-0.51%	12,334,451
Jan 8, 2026	159.15	160.50	157.61	158.12	158.12	-0.96%	17,573,187
Jan 7, 2026	158.54	160.59	158.54	159.66	159.66	0.99%	14,480,437
Jan 6, 2026	155.14	158.33	155.14	158.09	158.09	1.97%	17,723,272
Jan 5, 2026	154.59	155.39	152.97	155.04	155.04	-0.30%	17,754,893
Jan 2, 2026	154.87	155.57	153.58	155.51	155.51	0.46%	10,973,530
Dec 31, 2025	155.60	155.84	154.77	154.80	154.80	-0.57%	4,189,212
Dec 30, 2025	155.66	155.98	155.20	155.68	155.68	-0.08%	4,335,021
Dec 29, 2025	156.07	156.49	155.68	155.81	155.81	-0.15%	6,309,134
Dec 26, 2025	155.69	156.12	155.35	156.05	156.05	0.16%	4,428,511
Dec 24, 2025	155.17	155.94	155.15	155.80	155.80	0.52%	3,080,939
Dec 23, 2025	154.69	155.66	154.64	154.99	154.99	-0.20%	7,447,619
Dec 22, 2025	154.15	155.37	153.80	155.30	155.30	0.23%	7,063,672
Dec 19, 2025	153.92	155.77	153.92	154.94	154.28	0.67%	8,571,505
Dec 18, 2025	153.75	155.18	153.68	153.91	153.26	0.08%	8,876,431
Dec 17, 2025	154.23	154.78	153.67	153.79	153.14	-0.18%	9,093,708
Dec 16, 2025	156.04	156.12	153.09	154.07	153.42	-1.30%	12,491,637
Dec 15, 2025	154.47	156.31	154.44	156.10	155.44	1.32%	14,681,832
Dec 12, 2025	153.75	154.56	153.41	154.06	153.41	0.31%	13,175,937
Dec 11, 2025	152.76	154.30	152.26	153.58	152.93	0.95%	14,703,435
Dec 10, 2025	150.38	152.18	149.87	152.14	151.50	1.45%	15,534,765
Dec 9, 2025	152.00	152.68	149.85	149.96	149.32	-0.97%	11,543,305
Dec 8, 2025	153.35	153.42	151.20	151.43	150.79	-1.19%	10,996,043
Dec 5, 2025	154.45	154.63	152.96	153.26	152.61	-0.42%	8,868,992
Dec 4, 2025	155.00	155.03	153.37	153.90	153.25	-0.76%	13,674,602
Dec 3, 2025	154.67	155.78	154.66	155.08	154.42	0.47%	12,724,849
Dec 2, 2025	155.25	155.47	154.14	154.36	153.71	-0.60%	16,150,322
Dec 1, 2025	157.04	157.86	155.18	155.29	154.63	-1.50%	17,321,233
Nov 28, 2025	158.20	158.25	157.16	157.65	156.98	-0.49%	8,559,710
Nov 26, 2025	158.42	158.95	158.16	158.42	157.75	-0.22%	12,399,075
Nov 25, 2025	155.77	158.89	155.77	158.77	158.10	2.26%	17,298,557
Nov 24, 2025	155.14	156.16	154.48	155.26	154.60	0.42%	17,928,640
Nov 21, 2025	151.79	155.71	151.71	154.61	153.95	2.11%	25,526,095
Nov 20, 2025	152.49	153.34	151.12	151.42	150.78	-0.60%	25,278,517
Nov 19, 2025	152.48	152.93	151.57	152.33	151.68	-0.17%	17,352,598
Nov 18, 2025	151.75	153.13	151.15	152.59	151.94	0.59%	24,494,241
Nov 17, 2025	151.34	153.32	151.14	151.70	151.06	-0.09%	17,516,532
Nov 14, 2025	152.22	152.92	151.19	151.83	151.19	-0.60%	15,468,941
Nov 13, 2025	152.04	154.52	151.86	152.74	152.09	-0.05%	21,807,600
Nov 12, 2025	150.99	153.16	150.72	152.82	152.17	1.42%	17,847,485
Nov 11, 2025	147.60	150.82	147.60	150.68	150.04	2.31%	12,659,543
Nov 10, 2025	145.79	147.43	145.72	147.28	146.66	0.78%	12,305,941
Nov 7, 2025	145.84	146.15	144.72	146.14	145.52	0.14%	14,522,910
Nov 6, 2025	145.14	146.11	144.94	145.94	145.32	0.19%	14,395,750
Nov 5, 2025	144.63	146.26	144.38	145.66	145.04	0.39%	13,154,600
Nov 4, 2025	143.77	145.49	143.49	145.10	144.48	0.45%	14,182,235
Nov 3, 2025	144.07	144.56	142.83	144.45	143.84	0.14%	12,279,262
Oct 31, 2025	143.02	144.49	142.70	144.25	143.64	-0.03%	10,581,213
Oct 30, 2025	143.96	145.45	143.77	144.30	143.69	0.22%	10,756,064
Oct 29, 2025	145.22	145.45	143.57	143.98	143.37	-1.01%	12,416,716