Register to chat with like-minded investors on our interactive forums.
XOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27 2024 | 145.21 | 0.03 | 0.02% | 146.07 | 146.07 | 144.40 | 1,355,012 |
| Jun 26 2024 | 145.18 | -1.39 | -0.95% | 146.83 | 146.83 | 144.17 | 1,942,432 |
| Jun 25 2024 | 146.57 | -0.21 | -0.14% | 146.56 | 146.73 | 144.92 | 2,140,878 |
| Jun 24 2024 | 146.78 | 3.40 | 2.37% | 142.73 | 147.495 | 142.73 | 2,744,976 |
| Jun 21 2024 | 143.38 | -1.12 | -0.78% | 144.40 | 145.00 | 142.895 | 2,746,778 |
| Jun 20 2024 | 144.50 | 1.60 | 1.12% | 143.11 | 145.17 | 142.44 | 2,470,879 |
| Jun 18 2024 | 142.90 | 0.19 | 0.13% | 143.22 | 144.36 | 142.67 | 2,429,414 |
| Jun 17 2024 | 142.71 | -0.03 | -0.02% | 142.46 | 143.17 | 141.17 | 2,923,506 |
| Jun 14 2024 | 142.74 | -2.45 | -1.69% | 145.00 | 145.01 | 142.25 | 2,445,955 |
| Jun 13 2024 | 145.19 | -2.28 | -1.55% | 146.97 | 147.32 | 143.72 | 3,074,285 |
| Jun 12 2024 | 147.47 | -1.81 | -1.21% | 150.75 | 151.05 | 146.91 | 2,740,574 |
| Jun 11 2024 | 149.28 | 0.48 | 0.32% | 148.12 | 149.43 | 146.58 | 1,947,583 |
| Jun 10 2024 | 148.80 | 3.11 | 2.13% | 146.15 | 149.38 | 145.97 | 3,040,300 |
| Jun 07 2024 | 145.69 | -0.88 | -0.60% | 145.71 | 147.00 | 144.65 | 1,994,235 |
| Jun 06 2024 | 146.57 | 0.73 | 0.50% | 145.80 | 146.72 | 145.29 | 1,747,213 |
| Jun 05 2024 | 145.84 | 0.49 | 0.34% | 146.03 | 146.49 | 144.98 | 2,327,493 |
| Jun 04 2024 | 145.35 | -2.27 | -1.54% | 145.94 | 146.1401 | 143.94 | 4,748,475 |
| Jun 03 2024 | 147.62 | -4.38 | -2.88% | 152.65 | 152.65 | 146.605 | 4,877,683 |
| May 31 2024 | 152.00 | 3.02 | 2.03% | 149.66 | 152.23 | 149.39 | 3,099,225 |
| May 30 2024 | 148.98 | 0.68 | 0.46% | 148.46 | 150.075 | 148.355 | 2,814,602 |
| May 29 2024 | 148.30 | -2.41 | -1.60% | 150.81 | 150.97 | 147.54 | 3,328,557 |
| May 28 2024 | 150.71 | 2.29 | 1.54% | 149.28 | 151.42 | 149.04 | 2,535,408 |
| May 24 2024 | 148.42 | 0.31 | 0.21% | 148.82 | 149.70 | 148.02 | 1,754,189 |
| May 23 2024 | 148.11 | -1.60 | -1.07% | 150.76 | 151.45 | 147.51 | 2,206,095 |
| May 22 2024 | 149.71 | -2.28 | -1.50% | 151.19 | 151.19 | 148.49 | 4,583,331 |
| May 21 2024 | 151.99 | -1.14 | -0.74% | 152.02 | 153.86 | 151.93 | 2,202,376 |
| May 20 2024 | 153.13 | 0.69 | 0.45% | 152.46 | 153.81 | 152.46 | 1,900,165 |
| May 17 2024 | 152.44 | 1.98 | 1.32% | 151.21 | 153.09 | 150.77 | 3,073,594 |
| May 16 2024 | 150.46 | -0.85 | -0.56% | 151.09 | 151.84 | 150.15 | 3,084,502 |
| May 15 2024 | 151.31 | 0.06 | 0.04% | 150.75 | 151.42 | 148.32 | 3,385,018 |
| May 14 2024 | 151.25 | 1.28 | 0.85% | 150.11 | 151.37 | 149.4806 | 3,224,714 |
| May 13 2024 | 149.97 | -0.71 | -0.47% | 151.00 | 151.61 | 149.75 | 3,861,455 |
| May 10 2024 | 150.68 | -2.39 | -1.56% | 153.48 | 154.30 | 150.20 | 2,855,691 |
| May 09 2024 | 153.07 | 1.48 | 0.98% | 152.04 | 153.61 | 151.6737 | 2,549,948 |
| May 08 2024 | 151.59 | -0.78 | -0.51% | 151.01 | 152.75 | 150.75 | 2,159,135 |
| May 07 2024 | 152.37 | 0.27 | 0.18% | 152.08 | 153.88 | 152.08 | 2,554,815 |
| May 06 2024 | 152.10 | 1.87 | 1.24% | 151.30 | 153.64 | 151.30 | 3,351,868 |
| May 03 2024 | 150.23 | 1.17 | 0.78% | 149.45 | 150.78 | 148.44 | 3,426,077 |
| May 02 2024 | 149.06 | 0.99 | 0.67% | 149.48 | 150.26 | 147.81 | 3,553,275 |
| May 01 2024 | 148.07 | -3.36 | -2.22% | 151.01 | 151.46 | 146.72 | 5,080,214 |
| Apr 30 2024 | 151.43 | -6.58 | -4.16% | 157.22 | 157.35 | 151.27 | 4,643,533 |
| Apr 29 2024 | 158.01 | 0.99 | 0.63% | 156.62 | 158.26 | 156.62 | 1,803,441 |
