Price alert —
Loading…
Sign in to get a one-time email the moment XOP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $168.88 | $170.85 | $167.74 | $170.18 | 3.3M |
| 2026-07-16 | $165.64 | $168.10 | $165.51 | $166.44 | 1.8M |
| 2026-07-15 | $165.87 | $166.37 | $162.40 | $164.86 | 2.1M |
| 2026-07-14 | $166.20 | $166.95 | $163.43 | $165.85 | 2.6M |
| 2026-07-13 | $161.65 | $166.09 | $161.45 | $165.19 | 5.6M |
| 2026-07-10 | $160.25 | $160.50 | $156.41 | $158.57 | 2.8M |
| 2026-07-09 | $160.82 | $161.21 | $158.79 | $159.46 | 3.0M |
| 2026-07-08 | $160.61 | $163.24 | $158.71 | $161.99 | 6.4M |
| 2026-07-07 | $154.83 | $158.34 | $154.36 | $157.36 | 5.1M |
| 2026-07-06 | $153.91 | $155.34 | $153.67 | $153.96 | 1.5M |
| 2026-07-02 | $154.68 | $156.70 | $153.65 | $154.64 | 2.0M |
| 2026-07-01 | $154.10 | $155.86 | $152.97 | $153.75 | 2.2M |
| 2026-06-30 | $155.29 | $156.99 | $154.05 | $154.26 | 2.5M |
| 2026-06-29 | $155.02 | $157.18 | $154.92 | $155.37 | 2.7M |
| 2026-06-26 | $153.77 | $156.07 | $153.61 | $154.68 | 2.9M |
| 2026-06-25 | $151.87 | $155.29 | $151.39 | $154.74 | 2.5M |
| 2026-06-24 | $152.09 | $153.91 | $150.37 | $153.03 | 3.6M |
| 2026-06-23 | $153.66 | $155.73 | $153.20 | $155.04 | 3.5M |
| 2026-06-22 | $153.45 | $155.03 | $151.86 | $154.90 | 2.8M |
| 2026-06-18 | $154.23 | $154.41 | $151.55 | $153.36 | 5.5M |
| 2026-06-17 | $156.45 | $158.04 | $155.08 | $155.75 | 5.5M |
| 2026-06-16 | $156.19 | $157.96 | $155.77 | $157.17 | 6.1M |
| 2026-06-15 | $157.52 | $160.43 | $157.52 | $158.36 | 6.7M |
| 2026-06-12 | $162.24 | $167.30 | $161.83 | $165.34 | 3.7M |
| 2026-06-11 | $169.17 | $170.46 | $163.25 | $163.41 | 5.7M |
| 2026-06-10 | $165.53 | $170.52 | $165.41 | $167.99 | 3.1M |
| 2026-06-09 | $167.05 | $167.45 | $161.75 | $164.05 | 6.1M |
| 2026-06-08 | $168.10 | $170.64 | $167.81 | $168.39 | 3.1M |
| 2026-06-05 | $170.48 | $170.96 | $165.96 | $165.99 | 2.4M |
| 2026-06-04 | $169.27 | $171.73 | $168.51 | $171.02 | 4.0M |
| 2026-06-03 | $169.96 | $173.01 | $168.69 | $171.13 | 2.9M |
| 2026-06-02 | $167.03 | $169.93 | $166.80 | $168.85 | 2.8M |
| 2026-06-01 | $166.71 | $170.67 | $166.67 | $167.87 | 4.2M |
| 2026-05-29 | $164.28 | $164.88 | $161.89 | $163.99 | 3.4M |
| 2026-05-28 | $164.78 | $166.07 | $163.10 | $164.96 | 2.9M |
| 2026-05-27 | $162.87 | $165.57 | $161.95 | $163.36 | 3.3M |
| 2026-05-26 | $169.72 | $172.10 | $166.02 | $166.10 | 3.6M |
| 2026-05-22 | $169.88 | $172.45 | $169.46 | $171.95 | 2.5M |
| 2026-05-21 | $177.17 | $177.79 | $169.23 | $170.65 | 5.5M |
| 2026-05-20 | $177.87 | $179.93 | $173.26 | $174.73 | 6.2M |
| 2026-05-19 | $177.23 | $179.14 | $175.46 | $178.56 | 2.2M |
| 2026-05-18 | $172.97 | $177.86 | $171.43 | $176.21 | 3.5M |
| 2026-05-15 | $171.00 | $174.27 | $170.85 | $174.13 | 3.2M |
| 2026-05-14 | $167.67 | $170.19 | $167.30 | $169.22 | 2.2M |
| 2026-05-13 | $169.91 | $170.60 | $166.72 | $168.34 | 3.4M |
| 2026-05-12 | $170.34 | $170.91 | $168.04 | $169.74 | 3.1M |
| 2026-05-11 | $167.70 | $169.28 | $166.83 | $168.66 | 2.7M |
| 2026-05-08 | $165.47 | $167.19 | $163.82 | $165.16 | 2.8M |
| 2026-05-07 | $165.50 | $166.67 | $162.24 | $166.06 | 5.8M |
| 2026-05-06 | $171.92 | $173.98 | $169.09 | $169.33 | 6.6M |
| 2026-05-05 | $179.61 | $181.67 | $178.83 | $180.59 | 3.0M |
| 2026-05-04 | $177.23 | $181.06 | $176.00 | $181.01 | 4.8M |
| 2026-05-01 | $176.82 | $177.83 | $172.77 | $176.67 | 2.8M |
| 2026-04-30 | $174.15 | $178.53 | $172.88 | $178.21 | 2.5M |
| 2026-04-29 | $174.30 | $177.85 | $173.73 | $177.72 | 5.0M |
| 2026-04-28 | $172.30 | $173.23 | $170.74 | $171.65 | 3.6M |
| 2026-04-27 | $169.47 | $171.89 | $168.76 | $169.48 | 2.2M |
| 2026-04-24 | $169.05 | $169.80 | $166.79 | $168.05 | 3.5M |
| 2026-04-23 | $169.22 | $170.22 | $167.40 | $169.56 | 5.6M |
| 2026-04-22 | $166.13 | $168.50 | $166.13 | $168.26 | 2.4M |
| 2026-04-21 | $161.36 | $165.47 | $161.06 | $165.00 | 4.1M |
| 2026-04-20 | $161.03 | $162.12 | $159.59 | $161.11 | 2.7M |
| 2026-04-17 | $159.77 | $160.16 | $154.64 | $159.69 | 9.2M |
| 2026-04-16 | $164.30 | $168.11 | $164.28 | $167.82 | 3.2M |
| 2026-04-15 | $162.81 | $165.66 | $161.61 | $164.26 | 2.9M |
| 2026-04-14 | $166.95 | $167.30 | $162.48 | $163.42 | 5.6M |
| 2026-04-13 | $170.76 | $171.56 | $167.46 | $168.69 | 2.6M |
| 2026-04-10 | $167.23 | $168.92 | $165.72 | $168.46 | 3.6M |
| 2026-04-09 | $172.65 | $174.13 | $166.60 | $167.76 | 5.7M |
| 2026-04-08 | $166.42 | $172.27 | $164.68 | $171.69 | 6.7M |
| 2026-04-07 | $179.49 | $182.98 | $179.49 | $180.34 | 5.2M |
| 2026-04-06 | $177.05 | $179.10 | $176.23 | $179.06 | 2.7M |
| 2026-04-02 | $181.29 | $182.31 | $175.96 | $177.72 | 4.7M |
| 2026-04-01 | $177.40 | $180.48 | $173.06 | $174.85 | 7.7M |
| 2026-03-31 | $185.50 | $187.72 | $178.10 | $181.83 | 7.4M |
| 2026-03-30 | $190.09 | $190.36 | $184.61 | $185.48 | 6.0M |
| 2026-03-27 | $186.66 | $188.48 | $185.23 | $188.18 | 4.5M |
| 2026-03-26 | $182.41 | $187.19 | $182.41 | $185.32 | 4.5M |
| 2026-03-25 | $178.40 | $181.81 | $178.00 | $181.62 | 4.4M |
| 2026-03-24 | $176.38 | $182.31 | $176.38 | $180.24 | 4.8M |
| 2026-03-23 | $172.46 | $176.77 | $170.43 | $174.87 | 9.6M |
| 2026-03-20 | $175.60 | $179.69 | $175.01 | $177.12 | 6.3M |
| 2026-03-19 | $175.11 | $179.34 | $174.29 | $175.04 | 7.1M |
| 2026-03-18 | $170.56 | $173.87 | $170.56 | $173.36 | 5.6M |
| 2026-03-17 | $168.94 | $171.45 | $168.31 | $170.08 | 4.6M |
| 2026-03-16 | $167.60 | $169.31 | $165.80 | $167.37 | 4.7M |
| 2026-03-13 | $165.54 | $168.54 | $164.65 | $167.89 | 4.9M |
| 2026-03-12 | $166.00 | $168.98 | $165.49 | $166.71 | 9.0M |
| 2026-03-11 | $159.31 | $164.99 | $159.02 | $164.69 | 6.6M |
| 2026-03-10 | $160.45 | $162.30 | $157.72 | $159.00 | 9.8M |
| 2026-03-09 | $166.16 | $166.75 | $160.44 | $161.82 | 10.5M |
| 2026-03-06 | $165.73 | $167.42 | $163.42 | $164.13 | 10.3M |
| 2026-03-05 | $162.24 | $165.77 | $162.02 | $163.82 | 8.7M |
| 2026-03-04 | $156.63 | $161.33 | $155.65 | $160.77 | 5.1M |
| 2026-03-03 | $161.76 | $162.46 | $157.22 | $158.99 | 9.5M |
| 2026-03-02 | $160.38 | $160.99 | $155.98 | $159.56 | 9.9M |
| 2026-02-27 | $151.12 | $154.00 | $149.91 | $153.72 | 3.5M |
| 2026-02-26 | $146.61 | $151.15 | $145.61 | $149.79 | 3.1M |
| 2026-02-25 | $149.85 | $150.15 | $145.93 | $148.39 | 2.4M |
| 2026-02-24 | $149.52 | $149.74 | $147.33 | $149.56 | 2.7M |
| 2026-02-23 | $151.75 | $153.89 | $148.27 | $149.49 | 3.5M |
| 2026-02-20 | $150.70 | $152.52 | $149.94 | $151.86 | 4.1M |
| 2026-02-19 | $149.53 | $152.12 | $149.07 | $151.36 | 4.5M |
| 2026-02-18 | $146.72 | $148.26 | $146.32 | $148.05 | 3.9M |
| 2026-02-17 | $147.90 | $149.50 | $142.96 | $145.40 | 3.0M |
| 2026-02-13 | $144.28 | $148.38 | $144.19 | $147.89 | 4.6M |
| 2026-02-12 | $148.50 | $149.33 | $142.52 | $144.63 | 6.4M |
| 2026-02-11 | $147.81 | $149.21 | $146.71 | $149.06 | 3.3M |
| 2026-02-10 | $146.41 | $146.54 | $144.63 | $145.62 | 3.7M |
| 2026-02-09 | $145.41 | $147.07 | $144.89 | $146.49 | 2.2M |
| 2026-02-06 | $142.42 | $146.62 | $142.22 | $146.41 | 3.5M |
| 2026-02-05 | $142.00 | $143.00 | $139.16 | $141.46 | 4.4M |
| 2026-02-04 | $140.22 | $144.15 | $140.22 | $143.81 | 6.7M |
| 2026-02-03 | $135.61 | $139.92 | $134.92 | $139.78 | 7.9M |
| 2026-02-02 | $135.28 | $137.55 | $134.86 | $135.76 | 7.0M |
| 2026-01-30 | $138.70 | $140.35 | $136.95 | $140.24 | 6.7M |
| 2026-01-29 | $140.80 | $142.39 | $138.50 | $138.97 | 9.3M |
| 2026-01-28 | $136.39 | $137.22 | $135.32 | $137.10 | 4.8M |
| 2026-01-27 | $134.93 | $136.31 | $134.13 | $135.40 | 2.4M |
| 2026-01-26 | $136.35 | $136.55 | $133.56 | $134.79 | 3.4M |
| 2026-01-23 | $136.70 | $138.27 | $134.74 | $135.22 | 4.9M |
| 2026-01-22 | $134.47 | $135.31 | $133.60 | $134.53 | 4.2M |
| 2026-01-21 | $132.32 | $136.16 | $132.32 | $134.63 | 5.4M |
| 2026-01-20 | $131.59 | $132.43 | $129.11 | $129.76 | 2.9M |