XOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	202.05	202.21	199.42	201.02	201.02	0.50%	768,809
Oct 27, 2026	203.74	205.14	199.04	200.01	200.01	-2.37%	2,638,859
Oct 26, 2026	200.04	206.05	199.86	204.86	204.86	1.57%	2,246,960
Oct 23, 2026	198.09	203.60	197.19	201.69	201.69	2.45%	2,532,857
Oct 22, 2026	200.24	200.86	193.06	196.87	196.87	-1.08%	4,207,335
Oct 21, 2026	199.52	200.66	197.01	199.02	199.02	-0.51%	2,032,875
Oct 20, 2026	201.52	201.64	196.18	200.05	200.05	0.29%	2,104,115
Oct 19, 2026	199.35	202.28	198.89	199.47	199.47	-0.45%	1,957,660
Oct 16, 2026	196.12	200.49	195.49	200.38	200.38	2.82%	2,408,441
Oct 15, 2026	197.51	197.77	193.85	194.89	194.89	-1.49%	2,180,859
Oct 14, 2026	200.48	200.86	197.27	197.84	197.84	-0.99%	3,320,166
Oct 13, 2026	195.31	200.02	195.15	199.82	199.82	2.85%	2,860,301
Oct 12, 2026	194.10	195.79	193.10	194.29	194.29	1.45%	1,796,079
Oct 9, 2026	192.62	195.46	191.03	191.52	191.52	-1.02%	2,495,264
Oct 8, 2026	191.59	193.82	191.12	193.49	193.49	2.79%	3,159,063
Oct 7, 2026	189.52	191.25	186.48	188.24	188.24	-0.12%	1,711,126
Oct 6, 2026	185.98	189.22	185.57	188.46	188.46	0.54%	1,717,126
Oct 5, 2026	184.68	189.09	182.38	187.44	187.44	1.36%	2,484,594
Oct 2, 2026	182.17	185.50	181.72	184.93	184.93	0.34%	2,264,939
Oct 1, 2026	178.97	184.56	178.43	184.30	184.30	2.77%	3,309,052
Sep 30, 2026	179.73	181.85	179.05	179.33	179.33	0.39%	2,056,918
Sep 29, 2026	177.44	179.69	176.47	178.63	178.63	-0.84%	3,037,282
Sep 28, 2026	183.53	183.68	179.93	180.14	180.14	-0.75%	3,519,895
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