XOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	183.53	183.68	181.56	181.96	-	0.25%	593,603
Sep 25, 2026	181.45	182.26	179.69	181.50	181.50	-1.39%	4,694,020
Sep 24, 2026	184.12	186.68	182.54	184.05	184.05	0.77%	3,520,352
Sep 23, 2026	183.14	185.07	181.90	182.65	182.65	0.57%	5,063,864
Sep 22, 2026	181.77	185.65	180.98	181.61	181.61	-1.70%	3,841,901
Sep 21, 2026	187.57	188.94	184.31	184.75	184.75	-2.69%	3,313,074
Sep 18, 2026	192.79	193.16	190.55	190.61	189.85	-1.03%	2,723,412
Sep 17, 2026	189.80	193.03	189.25	192.59	191.82	0.41%	3,625,256
Sep 16, 2026	195.91	196.24	190.66	191.80	191.04	-3.96%	7,199,126
Sep 15, 2026	194.74	200.89	194.52	199.70	198.91	3.22%	3,354,254
Sep 14, 2026	198.86	199.46	192.99	193.47	192.70	-1.15%	3,795,553
Sep 11, 2026	193.93	197.92	193.72	195.72	194.94	0.13%	2,158,263
Sep 10, 2026	198.20	198.23	192.59	195.47	194.69	0.24%	5,711,363
Sep 9, 2026	195.97	196.38	193.75	195.01	194.24	0.57%	2,238,407
Sep 8, 2026	193.84	195.83	192.70	193.91	193.14	1.68%	2,346,528
Sep 4, 2026	191.05	191.61	188.20	190.71	189.95	-0.84%	1,509,205
Sep 3, 2026	193.23	194.52	191.58	192.33	191.57	-0.43%	2,282,744
Sep 2, 2026	191.30	194.83	191.15	193.16	192.39	0.23%	1,789,332
Sep 1, 2026	192.21	192.76	189.30	192.72	191.95	1.99%	2,823,687
Aug 31, 2026	189.77	191.24	185.65	188.96	188.21	1.62%	2,030,260
Aug 28, 2026	185.46	187.18	184.43	185.94	185.20	0.25%	1,592,510
Aug 27, 2026	184.24	186.15	181.82	185.47	184.73	0.55%	1,729,892
Aug 26, 2026	180.90	186.32	180.19	184.46	183.73	0.95%	3,421,355
Aug 25, 2026	183.14	185.02	182.62	182.73	182.00	-1.88%	3,272,540
Aug 24, 2026	187.92	189.41	184.31	186.24	185.50	-1.74%	2,956,063
Aug 21, 2026	188.10	190.66	187.49	189.54	188.79	1.11%	2,992,030
Aug 20, 2026	189.05	191.24	186.60	187.45	186.71	0.60%	3,663,708
Aug 19, 2026	186.41	187.81	185.36	186.33	185.59	0.53%	3,311,061
Aug 18, 2026	185.68	185.85	182.50	185.35	184.61	1.09%	3,917,385
Aug 17, 2026	181.39	183.52	179.96	183.35	182.62	1.58%	2,289,563
Aug 14, 2026	179.87	182.38	179.16	180.49	179.77	0.74%	2,051,676
Aug 13, 2026	176.62	179.32	175.19	179.17	178.46	0.33%	2,521,785
Aug 12, 2026	177.85	179.22	176.90	178.58	177.87	0.12%	2,630,526
Aug 11, 2026	175.36	178.91	175.02	178.37	177.66	1.39%	2,906,508
Aug 10, 2026	169.60	176.27	169.06	175.93	175.23	5.73%	3,772,163
Aug 7, 2026	165.85	168.77	164.36	166.40	165.74	-0.39%	2,403,876
Aug 6, 2026	168.42	168.96	165.37	167.05	166.39	1.13%	2,715,439
Aug 5, 2026	172.31	172.78	165.06	165.19	164.53	-3.93%	4,195,583
Aug 4, 2026	171.38	173.22	168.72	171.95	171.27	-1.34%	3,250,863
Aug 3, 2026	172.66	176.91	171.96	174.28	173.59	-1.76%	2,916,636
Jul 31, 2026	175.47	177.50	173.48	177.40	176.70	1.45%	2,167,843
Jul 30, 2026	170.40	175.20	170.07	174.87	174.18	1.64%	1,874,157
Jul 29, 2026	170.90	172.54	170.20	172.04	171.36	3.41%	5,119,911
Jul 28, 2026	169.23	170.70	165.39	166.37	165.71	-1.60%	3,811,697
Jul 27, 2026	169.91	172.14	168.80	169.08	168.41	-2.86%	3,752,547
Jul 24, 2026	175.43	177.61	173.63	174.05	173.36	-0.92%	3,622,824
Jul 23, 2026	180.05	180.50	175.27	175.66	174.96	-0.53%	3,384,293
Jul 22, 2026	176.26	177.97	175.15	176.59	175.89	1.59%	2,752,146
Jul 21, 2026	170.89	173.87	170.80	173.83	173.14	2.23%	2,389,121
Jul 20, 2026	169.00	172.06	168.77	170.04	169.36	-0.08%	3,263,093