XOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	155.29	155.60	155.29	155.73	-	0.23%	154,476
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
May 18, 2026	172.97	177.86	171.43	176.21	175.35	1.19%	3,458,488
May 15, 2026	171.00	174.27	170.85	174.13	173.28	2.90%	3,155,800
May 14, 2026	167.67	170.19	167.30	169.22	168.39	0.52%	2,238,203
May 13, 2026	169.91	170.60	166.72	168.34	167.52	-0.82%	3,437,746
May 12, 2026	170.34	170.91	168.04	169.74	168.91	0.64%	3,147,954
May 11, 2026	167.70	169.28	166.83	168.66	167.84	2.12%	2,683,284
May 8, 2026	165.47	167.19	163.82	165.16	164.35	-0.54%	2,849,425
May 7, 2026	165.50	166.67	162.24	166.06	165.25	-1.93%	5,819,582
May 6, 2026	171.92	173.98	169.09	169.33	168.50	-6.24%	6,567,484
May 5, 2026	179.61	181.67	178.83	180.59	179.71	-0.23%	2,969,669
May 4, 2026	177.23	181.06	176.00	181.01	180.13	2.46%	4,801,746
May 1, 2026	176.82	177.83	172.77	176.67	175.81	-0.86%	2,787,519
Apr 30, 2026	174.15	178.53	172.88	178.21	177.34	0.28%	2,500,713
Apr 29, 2026	174.30	177.85	173.73	177.72	176.85	3.54%	4,993,079
Apr 28, 2026	172.30	173.23	170.74	171.65	170.81	1.28%	3,607,288
Apr 27, 2026	169.47	171.89	168.76	169.48	168.65	0.85%	2,246,316
Apr 24, 2026	169.05	169.80	166.79	168.05	167.23	-0.89%	3,480,216
Apr 23, 2026	169.22	170.22	167.40	169.56	168.73	0.77%	5,599,732
Apr 22, 2026	166.13	168.50	166.13	168.26	167.44	1.98%	2,418,959
Apr 21, 2026	161.36	165.47	161.06	165.00	164.19	2.41%	4,055,102
Apr 20, 2026	161.03	162.12	159.59	161.11	160.32	0.89%	2,718,864