XOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	177.17	177.79	169.23	171.18	-	-2.03%	4,659,733
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
Apr 8, 2026	166.42	172.27	164.68	171.69	171.69	-4.80%	6,721,896
Apr 7, 2026	179.49	182.98	179.49	180.34	180.34	0.71%	5,214,920
Apr 6, 2026	177.05	179.10	176.23	179.06	179.06	0.75%	2,676,733
Apr 2, 2026	181.29	182.31	175.96	177.72	177.72	1.64%	4,688,350
Apr 1, 2026	177.40	180.48	173.06	174.85	174.85	-3.84%	7,667,936
Mar 31, 2026	185.50	187.72	178.10	181.83	181.83	-1.97%	7,389,228
Mar 30, 2026	190.09	190.36	184.61	185.48	185.48	-1.43%	6,008,731
Mar 27, 2026	186.66	188.48	185.23	188.18	188.18	1.54%	4,496,350
Mar 26, 2026	182.41	187.19	182.41	185.32	185.32	2.04%	4,482,736
Mar 25, 2026	178.40	181.81	178.00	181.62	181.62	0.77%	4,400,651
Mar 24, 2026	176.38	182.31	176.38	180.24	180.24	3.07%	4,832,135
Mar 23, 2026	172.46	176.77	170.43	174.87	174.87	-1.27%	9,620,907
Mar 20, 2026	175.60	179.69	175.01	177.12	176.41	1.19%	6,319,775
Mar 19, 2026	175.11	179.34	174.29	175.04	174.34	0.97%	7,139,532
Mar 18, 2026	170.56	173.87	170.56	173.36	172.67	1.93%	5,627,494
Mar 17, 2026	168.94	171.45	168.31	170.08	169.40	1.62%	4,553,694
Mar 16, 2026	167.60	169.31	165.80	167.37	166.70	-0.31%	4,656,637
Mar 13, 2026	165.54	168.54	164.65	167.89	167.22	0.71%	4,904,268
Mar 12, 2026	166.00	168.98	165.49	166.71	166.04	1.23%	8,954,322