XOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	150.70	152.52	149.94	151.86	151.86	0.33%	4,010,971
Feb 19, 2026	149.53	152.12	149.07	151.36	151.36	2.24%	4,489,689
Feb 18, 2026	146.72	148.26	146.32	148.05	148.05	1.82%	3,904,486
Feb 17, 2026	147.90	149.50	142.96	145.40	145.40	-1.68%	2,972,993
Feb 13, 2026	144.28	148.38	144.19	147.89	147.89	2.25%	4,538,560
Feb 12, 2026	148.50	149.33	142.52	144.63	144.63	-2.97%	6,401,681
Feb 11, 2026	147.81	149.21	146.71	149.06	149.06	2.36%	3,249,434
Feb 10, 2026	146.41	146.54	144.63	145.62	145.62	-0.59%	3,604,487
Feb 9, 2026	145.41	147.07	144.89	146.49	146.49	0.05%	2,208,171
Feb 6, 2026	142.42	146.62	142.22	146.41	146.41	3.50%	3,460,838
Feb 5, 2026	142.00	143.00	139.16	141.46	141.46	-1.63%	4,250,659
Feb 4, 2026	140.22	144.15	140.22	143.81	143.81	2.88%	6,604,177
Feb 3, 2026	135.61	139.92	134.92	139.78	139.78	2.96%	7,582,131
Feb 2, 2026	135.28	137.55	134.86	135.76	135.76	-3.19%	6,927,213
Jan 30, 2026	138.70	140.35	136.95	140.24	140.24	0.91%	6,588,790
Jan 29, 2026	140.80	142.39	138.50	138.97	138.97	1.36%	9,308,479
Jan 28, 2026	136.39	137.22	135.32	137.10	137.10	1.26%	4,772,728
Jan 27, 2026	134.93	136.31	134.13	135.40	135.40	0.45%	2,381,846
Jan 26, 2026	136.35	136.55	133.56	134.79	134.79	-0.32%	3,408,609
Jan 23, 2026	136.70	138.27	134.74	135.22	135.22	0.51%	4,924,424
Jan 22, 2026	134.47	135.31	133.60	134.53	134.53	-0.07%	4,175,664
Jan 21, 2026	132.32	136.16	132.32	134.63	134.63	3.75%	5,353,228
Jan 20, 2026	131.59	132.43	129.11	129.76	129.76	-0.41%	2,890,763
Jan 16, 2026	130.26	130.60	129.31	130.29	130.29	0.01%	3,226,721
Jan 15, 2026	130.32	131.63	128.51	130.28	130.28	-1.26%	4,763,863
Jan 14, 2026	129.96	133.80	129.76	131.94	131.94	1.69%	6,019,571
Jan 13, 2026	128.98	131.36	128.57	129.75	129.75	1.73%	6,575,826
Jan 12, 2026	127.62	128.31	126.42	127.54	127.54	0.10%	2,647,391
Jan 9, 2026	128.86	129.61	126.94	127.41	127.41	-0.82%	2,891,525
Jan 8, 2026	124.35	129.81	124.32	128.46	128.46	3.63%	4,645,911
Jan 7, 2026	126.21	126.55	123.16	123.96	123.96	-1.26%	2,989,073
Jan 6, 2026	127.58	127.92	125.23	125.54	125.54	-1.54%	3,170,342
Jan 5, 2026	131.26	131.85	125.15	127.50	127.50	-1.13%	4,808,846
Jan 2, 2026	126.39	129.40	125.59	128.96	128.96	2.14%	2,115,559
Dec 31, 2025	127.13	127.35	125.67	126.26	126.26	-0.92%	1,457,236
Dec 30, 2025	127.46	128.44	127.36	127.43	127.43	0.77%	1,308,667
Dec 29, 2025	125.73	126.80	125.45	126.46	126.46	1.20%	1,983,151
Dec 26, 2025	125.71	125.95	124.19	124.96	124.96	-0.76%	1,657,595
Dec 24, 2025	125.83	126.32	125.20	125.92	125.92	-0.44%	1,048,162
Dec 23, 2025	125.99	126.75	125.06	126.48	126.48	0.98%	2,041,226
Dec 22, 2025	125.84	127.68	125.11	125.25	125.25	-0.25%	2,051,244
Dec 19, 2025	125.25	126.85	125.25	125.56	124.65	0.38%	2,174,347
Dec 18, 2025	127.92	128.03	124.70	125.09	124.18	-2.20%	3,425,449
Dec 17, 2025	126.09	128.22	125.70	127.90	126.97	2.35%	3,575,764
Dec 16, 2025	128.22	128.53	124.32	124.96	124.05	-3.79%	5,448,353
Dec 15, 2025	131.99	131.99	128.48	129.88	128.94	-1.40%	3,091,024
Dec 12, 2025	133.58	134.23	131.70	131.73	130.77	-0.96%	1,731,078
Dec 11, 2025	133.38	134.17	132.43	133.01	132.05	-1.63%	2,219,402
Dec 10, 2025	134.31	135.64	132.44	135.22	134.24	0.50%	2,696,866
Dec 9, 2025	133.92	135.46	133.83	134.55	133.57	0.31%	2,100,065