Register to chat with like-minded investors on our interactive forums.
XOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 131.10 | -3.18 | -2.37% | 133.75 | 134.32 | 130.77 | 3,428,740 |
| Sep 24 2024 | 134.28 | -0.86 | -0.64% | 136.54 | 137.035 | 134.25 | 3,803,009 |
| Sep 23 2024 | 135.14 | 0.33 | 0.24% | 134.29 | 136.57 | 133.42 | 3,080,516 |
| Sep 20 2024 | 134.81 | -0.01 | -0.01% | 133.94 | 135.29 | 132.68 | 3,799,610 |
| Sep 19 2024 | 134.82 | 2.15 | 1.62% | 135.90 | 136.42 | 133.78 | 3,153,372 |
| Sep 18 2024 | 132.67 | 0.48 | 0.36% | 131.87 | 134.81 | 131.86 | 2,756,963 |
| Sep 17 2024 | 132.19 | 2.33 | 1.79% | 130.02 | 132.47 | 130.02 | 3,367,930 |
| Sep 16 2024 | 129.86 | 1.31 | 1.02% | 129.07 | 130.44 | 128.43 | 2,301,174 |
| Sep 13 2024 | 128.55 | 1.30 | 1.02% | 128.28 | 129.74 | 128.14 | 3,583,129 |
| Sep 12 2024 | 127.25 | 0.38 | 0.30% | 127.02 | 128.37 | 125.50 | 3,345,779 |
| Sep 11 2024 | 126.87 | -0.05 | -0.04% | 127.22 | 127.46 | 124.12 | 2,731,151 |
| Sep 10 2024 | 126.92 | -1.40 | -1.09% | 128.46 | 128.60 | 125.63 | 3,427,483 |
| Sep 09 2024 | 128.32 | -0.80 | -0.62% | 129.10 | 129.63 | 128.28 | 2,242,982 |
| Sep 06 2024 | 129.12 | -2.05 | -1.56% | 131.21 | 132.40 | 128.64 | 2,930,947 |
| Sep 05 2024 | 131.17 | -1.04 | -0.79% | 133.56 | 133.56 | 131.005 | 2,137,832 |
| Sep 04 2024 | 132.21 | -2.18 | -1.62% | 134.58 | 135.52 | 131.89 | 2,944,154 |
| Sep 03 2024 | 134.39 | -5.15 | -3.69% | 137.01 | 137.01 | 134.03 | 3,623,716 |
| Aug 30 2024 | 139.54 | -0.31 | -0.22% | 138.54 | 139.70 | 137.82 | 2,152,059 |
| Aug 29 2024 | 139.85 | 2.17 | 1.58% | 138.78 | 140.55 | 137.29 | 2,174,791 |
| Aug 28 2024 | 137.68 | -0.60 | -0.43% | 137.26 | 138.15 | 136.67 | 1,677,957 |
| Aug 27 2024 | 138.28 | -1.81 | -1.29% | 139.50 | 139.995 | 137.87 | 1,889,307 |
| Aug 26 2024 | 140.09 | 0.95 | 0.68% | 141.00 | 142.33 | 139.58 | 2,869,000 |
| Aug 23 2024 | 139.14 | 2.80 | 2.05% | 137.58 | 139.43 | 137.15 | 1,864,887 |
| Aug 22 2024 | 136.34 | -0.45 | -0.33% | 136.85 | 137.63 | 136.09 | 1,626,948 |
| Aug 21 2024 | 136.79 | 0.07 | 0.05% | 137.95 | 138.32 | 136.15 | 1,761,892 |
| Aug 20 2024 | 136.72 | -3.60 | -2.57% | 140.00 | 140.14 | 136.035 | 3,668,224 |
| Aug 19 2024 | 140.32 | 1.01 | 0.73% | 139.36 | 141.64 | 139.36 | 2,404,637 |
| Aug 16 2024 | 139.31 | -0.58 | -0.41% | 138.88 | 139.91 | 138.73 | 1,652,452 |
| Aug 15 2024 | 139.89 | 2.48 | 1.80% | 137.87 | 140.42 | 137.87 | 2,469,888 |
| Aug 14 2024 | 137.41 | 0.54 | 0.39% | 137.21 | 137.90 | 136.40 | 1,643,463 |
| Aug 13 2024 | 136.87 | -1.42 | -1.03% | 136.97 | 137.23 | 135.98 | 3,423,209 |
| Aug 12 2024 | 138.29 | 1.85 | 1.36% | 137.28 | 138.75 | 137.25 | 2,725,756 |
| Aug 09 2024 | 136.44 | 0.05 | 0.04% | 136.38 | 137.11 | 135.24 | 1,729,975 |
| Aug 08 2024 | 136.39 | 4.01 | 3.03% | 133.71 | 136.915 | 133.36 | 2,582,844 |
| Aug 07 2024 | 132.38 | 0.91 | 0.69% | 134.17 | 135.17 | 132.30 | 2,896,711 |
| Aug 06 2024 | 131.47 | 0.47 | 0.36% | 131.29 | 133.385 | 130.37 | 3,974,655 |
| Aug 05 2024 | 131.00 | -3.75 | -2.78% | 130.16 | 132.27 | 127.745 | 5,214,884 |
| Aug 02 2024 | 134.75 | -7.25 | -5.11% | 139.72 | 140.13 | 133.46 | 5,592,359 |
| Aug 01 2024 | 142.00 | -4.39 | -3.00% | 146.72 | 147.50 | 140.75 | 4,767,023 |
| Jul 31 2024 | 146.39 | 1.19 | 0.82% | 147.75 | 148.60 | 146.31 | 3,384,171 |
| Jul 30 2024 | 145.20 | 1.86 | 1.30% | 142.98 | 145.63 | 142.98 | 2,325,297 |
| Jul 29 2024 | 143.34 | -1.81 | -1.25% | 145.21 | 145.75 | 142.16 | 3,575,799 |
| Jul 26 2024 | 145.15 | 0.76 | 0.53% | 144.74 | 145.48 | 143.06 | 2,020,150 |
| Jul 25 2024 | 144.39 | 1.81 | 1.27% | 142.82 | 145.38 | 141.94 | 2,775,590 |
| Jul 24 2024 | 142.58 | -0.99 | -0.69% | 144.43 | 145.35 | 142.42 | 2,913,408 |
| Jul 23 2024 | 143.57 | -2.29 | -1.57% | 144.89 | 145.35 | 143.04 | 3,372,727 |
| Jul 22 2024 | 145.86 | -0.62 | -0.42% | 146.20 | 146.68 | 144.52 | 2,263,840 |
| Jul 19 2024 | 146.48 | -1.05 | -0.71% | 147.18 | 147.515 | 145.65 | 3,156,432 |
| Jul 18 2024 | 147.53 | -0.72 | -0.49% | 148.59 | 149.42 | 147.12 | 2,363,385 |
| Jul 17 2024 | 148.25 | -0.11 | -0.07% | 149.00 | 151.47 | 147.85 | 3,558,643 |
| Jul 16 2024 | 148.36 | 0.19 | 0.13% | 147.72 | 148.66 | 146.74 | 2,833,027 |
| Jul 15 2024 | 148.17 | 2.17 | 1.49% | 146.78 | 149.31 | 146.16 | 4,376,127 |
| Jul 12 2024 | 146.00 | 0.27 | 0.19% | 147.05 | 147.27 | 145.085 | 2,495,044 |
| Jul 11 2024 | 145.73 | 2.44 | 1.70% | 143.68 | 146.18 | 142.87 | 2,186,612 |
| Jul 10 2024 | 143.29 | 0.65 | 0.46% | 142.72 | 143.36 | 142.16 | 2,014,217 |
| Jul 09 2024 | 142.64 | -1.31 | -0.91% | 142.49 | 144.44 | 141.875 | 2,354,329 |
| Jul 08 2024 | 143.95 | -0.02 | -0.01% | 143.43 | 144.81 | 143.20 | 2,096,249 |
| Jul 05 2024 | 143.97 | -3.70 | -2.51% | 147.71 | 147.71 | 143.41 | 2,643,156 |
| Jul 03 2024 | 147.67 | 1.24 | 0.85% | 146.88 | 148.42 | 146.35 | 1,416,911 |
| Jul 02 2024 | 146.43 | 0.56 | 0.38% | 147.11 | 148.11 | 145.42 | 2,379,353 |
| Jul 01 2024 | 145.87 | 0.40 | 0.27% | 146.60 | 147.08 | 144.39 | 2,026,482 |
| Jun 28 2024 | 145.47 | 0.26 | 0.18% | 146.75 | 147.11 | 145.07 | 2,353,215 |
