XOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	170.40	173.30	170.07	172.00	-	-0.02%	264,818
Jul 29, 2026	170.90	172.54	170.20	172.04	172.04	3.41%	5,039,494
Jul 28, 2026	169.23	170.70	165.39	166.37	166.37	-1.60%	3,713,978
Jul 27, 2026	169.91	172.14	168.80	169.08	169.08	-2.86%	3,740,139
Jul 24, 2026	175.43	177.61	173.63	174.05	174.05	-0.92%	3,613,056
Jul 23, 2026	180.05	180.50	175.27	175.66	175.66	-0.53%	3,382,435
Jul 22, 2026	176.26	177.97	175.15	176.59	176.59	1.59%	2,740,775
Jul 21, 2026	170.89	173.87	170.80	173.83	173.83	2.23%	2,364,305
Jul 20, 2026	169.00	172.06	168.77	170.04	170.04	-0.08%	3,251,537
Jul 17, 2026	168.88	170.85	167.74	170.18	170.18	2.25%	3,331,800
Jul 16, 2026	165.64	168.10	165.51	166.44	166.44	0.96%	1,787,862
Jul 15, 2026	165.87	166.37	162.40	164.86	164.86	-0.60%	2,044,238
Jul 14, 2026	166.20	166.95	163.43	165.85	165.85	0.40%	2,527,160
Jul 13, 2026	161.65	166.09	161.45	165.19	165.19	4.17%	5,585,836
Jul 10, 2026	160.25	160.50	156.41	158.57	158.57	-0.56%	2,821,012
Jul 9, 2026	160.82	161.21	158.79	159.46	159.46	-1.56%	3,022,928
Jul 8, 2026	160.61	163.24	158.71	161.99	161.99	2.94%	6,147,520
Jul 7, 2026	154.83	158.34	154.36	157.36	157.36	2.21%	5,128,315
Jul 6, 2026	153.91	155.34	153.67	153.96	153.96	-0.44%	1,509,867
Jul 2, 2026	154.68	156.70	153.65	154.64	154.64	0.58%	1,963,601
Jul 1, 2026	154.10	155.86	152.97	153.75	153.75	-0.33%	2,002,171
Jun 30, 2026	155.29	156.99	154.05	154.26	154.26	-0.71%	2,272,251
Jun 29, 2026	155.02	157.18	154.92	155.37	155.37	0.45%	2,685,308
Jun 26, 2026	153.77	156.07	153.61	154.68	154.68	-0.04%	2,873,868
Jun 25, 2026	151.87	155.29	151.39	154.74	154.74	1.12%	2,477,349
Jun 24, 2026	152.09	153.91	150.37	153.03	153.03	-1.30%	3,490,375
Jun 23, 2026	153.66	155.73	153.20	155.04	155.04	0.09%	3,275,873
Jun 22, 2026	153.45	155.03	151.86	154.90	154.90	1.50%	2,673,648
Jun 18, 2026	154.23	154.41	151.55	153.36	152.61	-1.53%	5,548,731
Jun 17, 2026	156.45	158.04	155.08	155.75	154.99	-0.90%	5,487,251
Jun 16, 2026	156.19	157.96	155.77	157.17	156.40	-0.75%	6,052,231
Jun 15, 2026	157.52	160.43	157.52	158.36	157.59	-4.22%	6,672,429
Jun 12, 2026	162.24	167.30	161.83	165.34	164.53	1.18%	3,664,137
Jun 11, 2026	169.17	170.46	163.25	163.41	162.61	-2.73%	5,713,424
Jun 10, 2026	165.53	170.52	165.41	167.99	167.17	2.40%	3,124,256
Jun 9, 2026	167.05	167.45	161.75	164.05	163.25	-2.58%	6,145,906
Jun 8, 2026	168.10	170.64	167.81	168.39	167.57	1.45%	3,083,821
Jun 5, 2026	170.48	170.96	165.96	165.99	165.18	-2.94%	2,357,563
Jun 4, 2026	169.27	171.73	168.51	171.02	170.19	-0.06%	4,039,787
Jun 3, 2026	169.96	173.01	168.69	171.13	170.30	1.35%	2,902,001
Jun 2, 2026	167.03	169.93	166.80	168.85	168.03	0.58%	2,789,549
Jun 1, 2026	166.71	170.67	166.67	167.87	167.05	2.37%	4,246,923
May 29, 2026	164.28	164.88	161.89	163.99	163.19	-0.59%	3,402,152
May 28, 2026	164.78	166.07	163.10	164.96	164.16	0.98%	2,868,862
May 27, 2026	162.87	165.57	161.95	163.36	162.56	-1.65%	3,283,604
May 26, 2026	169.72	172.10	166.02	166.10	165.29	-3.40%	3,568,837
May 22, 2026	169.88	172.45	169.46	171.95	171.11	0.76%	2,499,199
May 21, 2026	177.17	177.79	169.23	170.65	169.82	-2.34%	5,523,351
May 20, 2026	177.87	179.93	173.26	174.73	173.88	-2.14%	6,249,252
May 19, 2026	177.23	179.14	175.46	178.56	177.69	1.33%	2,184,935