XOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	154.23	154.41	151.55	153.36	153.36	-1.53%	5,497,876
Jun 17, 2026	156.45	158.04	155.08	155.75	155.75	-0.90%	5,466,507
Jun 16, 2026	156.19	157.96	155.77	157.17	157.17	-0.75%	5,976,023
Jun 15, 2026	157.52	160.43	157.52	158.36	158.36	-4.22%	6,572,196
Jun 12, 2026	162.24	167.30	161.83	165.34	165.34	1.18%	3,579,406
Jun 11, 2026	169.17	170.46	163.25	163.41	163.41	-2.73%	5,675,170
Jun 10, 2026	165.53	170.52	165.41	167.99	167.99	2.40%	3,045,596
Jun 9, 2026	167.05	167.45	161.75	164.05	164.05	-2.58%	6,087,752
Jun 8, 2026	168.10	170.64	167.81	168.39	168.39	1.45%	3,082,238
Jun 5, 2026	170.48	170.96	165.96	165.99	165.99	-2.94%	2,321,068
Jun 4, 2026	169.27	171.73	168.51	171.02	171.02	-0.06%	3,991,517
Jun 3, 2026	169.96	173.01	168.69	171.13	171.13	1.35%	2,780,147
Jun 2, 2026	167.03	169.93	166.80	168.85	168.85	0.58%	2,703,378
Jun 1, 2026	166.71	170.67	166.67	167.87	167.87	2.37%	4,096,210
May 29, 2026	164.28	164.88	161.89	163.99	163.99	-0.59%	3,390,141
May 28, 2026	164.78	166.07	163.10	164.96	164.96	0.98%	2,864,445
May 27, 2026	162.87	165.57	161.95	163.36	163.36	-1.65%	3,281,074
May 26, 2026	169.72	172.10	166.02	166.10	166.10	-3.40%	3,566,976
May 22, 2026	169.88	172.45	169.46	171.95	171.95	0.76%	2,484,222
May 21, 2026	177.17	177.79	169.23	170.65	170.65	-2.34%	5,514,006
May 20, 2026	177.87	179.93	173.26	174.73	174.73	-2.14%	6,244,432
May 19, 2026	177.23	179.14	175.46	178.56	178.56	1.33%	2,174,361
May 18, 2026	172.97	177.86	171.43	176.21	176.21	1.19%	3,441,335
May 15, 2026	171.00	174.27	170.85	174.13	174.13	2.90%	3,155,800
May 14, 2026	167.67	170.19	167.30	169.22	169.22	0.52%	2,238,203
May 13, 2026	169.91	170.60	166.72	168.34	168.34	-0.82%	3,437,746
May 12, 2026	170.34	170.91	168.04	169.74	169.74	0.64%	3,147,954
May 11, 2026	167.70	169.28	166.83	168.66	168.66	2.12%	2,683,284
May 8, 2026	165.47	167.19	163.82	165.16	165.16	-0.54%	2,849,425
May 7, 2026	165.50	166.67	162.24	166.06	166.06	-1.93%	5,819,582
May 6, 2026	171.92	173.98	169.09	169.33	169.33	-6.24%	6,567,484
May 5, 2026	179.61	181.67	178.83	180.59	180.59	-0.23%	2,969,669
May 4, 2026	177.23	181.06	176.00	181.01	181.01	2.46%	4,801,746
May 1, 2026	176.82	177.83	172.77	176.67	176.67	-0.86%	2,787,519
Apr 30, 2026	174.15	178.53	172.88	178.21	178.21	0.28%	2,500,713
Apr 29, 2026	174.30	177.85	173.73	177.72	177.72	3.54%	4,993,079
Apr 28, 2026	172.30	173.23	170.74	171.65	171.65	1.28%	3,607,288
Apr 27, 2026	169.47	171.89	168.76	169.48	169.48	0.85%	2,246,316
Apr 24, 2026	169.05	169.80	166.79	168.05	168.05	-0.89%	3,480,216
Apr 23, 2026	169.22	170.22	167.40	169.56	169.56	0.77%	5,599,732
Apr 22, 2026	166.13	168.50	166.13	168.26	168.26	1.98%	2,418,959
Apr 21, 2026	161.36	165.47	161.06	165.00	165.00	2.41%	4,055,102
Apr 20, 2026	161.03	162.12	159.59	161.11	161.11	0.89%	2,718,864
Apr 17, 2026	159.77	160.16	154.64	159.69	159.69	-4.84%	9,203,633
Apr 16, 2026	164.30	168.11	164.28	167.82	167.82	2.17%	3,164,469
Apr 15, 2026	162.81	165.66	161.61	164.26	164.26	0.51%	2,886,763
Apr 14, 2026	166.95	167.30	162.48	163.42	163.42	-3.12%	5,553,686
Apr 13, 2026	170.76	171.56	167.46	168.69	168.69	0.14%	2,622,093
Apr 10, 2026	167.23	168.92	165.72	168.46	168.46	0.42%	3,574,202
Apr 9, 2026	172.65	174.13	166.60	167.76	167.76	-2.29%	5,696,252