Historical Data: XOP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-04-23 | 169.22 | 170.21 | 167.41 | 169.56 | 4324709.0 | 0.77% |
| >>> | 2026-04-22 | 166.13 | 168.50 | 166.13 | 168.26 | 2419000.0 | 1.98% |
| >>> | 2026-04-21 | 161.36 | 165.47 | 161.06 | 165.00 | 4055100.0 | 2.41% |
| >>> | 2026-04-20 | 161.03 | 162.12 | 159.59 | 161.11 | 2718900.0 | 0.89% |
| >>> | 2026-04-17 | 159.77 | 160.16 | 154.64 | 159.69 | 9201600.0 | -4.84% |
| >>> | 2026-04-16 | 164.30 | 168.11 | 164.28 | 167.82 | 3164500.0 | 2.17% |
| >>> | 2026-04-15 | 162.81 | 165.66 | 161.61 | 164.26 | 2886800.0 | 0.51% |
| >>> | 2026-04-14 | 166.95 | 167.30 | 162.48 | 163.42 | 5553700.0 | -3.12% |
| >>> | 2026-04-13 | 170.76 | 171.56 | 167.46 | 168.69 | 2622100.0 | 0.14% |
| >>> | 2026-04-10 | 167.23 | 168.92 | 165.72 | 168.46 | 3574200.0 | 0.42% |
| >>> | 2026-04-09 | 172.65 | 174.13 | 166.60 | 167.76 | 5696300.0 | -2.29% |
| >>> | 2026-04-08 | 166.42 | 172.27 | 164.68 | 171.69 | 6721900.0 | -4.8% |
| >>> | 2026-04-07 | 179.49 | 182.98 | 179.49 | 180.34 | 5214900.0 | 0.71% |
| >>> | 2026-04-06 | 177.05 | 179.10 | 176.23 | 179.06 | 2676700.0 | 0.75% |
| >>> | 2026-04-02 | 181.29 | 182.31 | 175.96 | 177.72 | 4688400.0 | 1.64% |
| >>> | 2026-04-01 | 177.40 | 180.48 | 173.06 | 174.85 | 7667900.0 | -3.84% |
| >>> | 2026-03-31 | 185.50 | 187.72 | 178.10 | 181.83 | 7389200.0 | -1.97% |
| >>> | 2026-03-30 | 190.09 | 190.36 | 184.61 | 185.48 | 6008700.0 | -1.43% |
| >>> | 2026-03-27 | 186.66 | 188.48 | 185.23 | 188.18 | 4496400.0 | 1.54% |
| >>> | 2026-03-26 | 182.41 | 187.19 | 182.41 | 185.32 | 4482700.0 | 2.04% |
| >>> | 2026-03-25 | 178.40 | 181.81 | 178.00 | 181.62 | 4400700.0 | 0.77% |
| >>> | 2026-03-24 | 176.38 | 182.31 | 176.38 | 180.24 | 4832100.0 | 3.07% |
| >>> | 2026-03-23 | 172.46 | 176.77 | 170.43 | 174.87 | 9620900.0 | -0.87% |
| >>> | 2026-03-20 | 174.90 | 178.97 | 174.31 | 176.41 | 6319800.0 | 1.19% |
| >>> | 2026-03-19 | 174.41 | 178.62 | 173.59 | 174.34 | 7139500.0 | 0.97% |
| >>> | 2026-03-18 | 169.88 | 173.17 | 169.88 | 172.67 | 5627500.0 | 1.93% |
| >>> | 2026-03-17 | 168.26 | 170.76 | 167.64 | 169.40 | 4553700.0 | 1.62% |
| >>> | 2026-03-16 | 166.93 | 168.63 | 165.14 | 166.70 | 4656600.0 | -0.71% |
| >>> | 2026-03-13 | 165.54 | 168.54 | 164.65 | 167.89 | 4904300.0 | 0.71% |
| >>> | 2026-03-12 | 166.00 | 168.98 | 165.49 | 166.71 | 8954300.0 | 1.23% |
| >>> | 2026-03-11 | 159.31 | 164.99 | 159.02 | 164.69 | 6575000.0 | 3.58% |
| >>> | 2026-03-10 | 160.45 | 162.30 | 157.72 | 159.00 | 9847500.0 | -1.74% |
| >>> | 2026-03-09 | 166.16 | 166.75 | 160.44 | 161.82 | 10482800.0 | -1.41% |
| >>> | 2026-03-06 | 165.73 | 167.42 | 163.42 | 164.13 | 10272700.0 | 0.19% |
| >>> | 2026-03-05 | 162.24 | 165.77 | 162.02 | 163.82 | 8733500.0 | 1.9% |
| >>> | 2026-03-04 | 156.63 | 161.33 | 155.65 | 160.77 | 5099200.0 | 1.12% |
| >>> | 2026-03-03 | 161.76 | 162.46 | 157.22 | 158.99 | 9494800.0 | -0.36% |
| >>> | 2026-03-02 | 160.38 | 160.99 | 155.98 | 159.56 | 9874500.0 | 3.8% |
| >>> | 2026-02-27 | 151.12 | 154.00 | 149.91 | 153.72 | 3549800.0 | 2.62% |
| >>> | 2026-02-26 | 146.61 | 151.15 | 145.61 | 149.79 | 3130800.0 | 0.94% |
| >>> | 2026-02-25 | 149.85 | 150.15 | 145.93 | 148.39 | 2443200.0 | -0.78% |
| >>> | 2026-02-24 | 149.52 | 149.74 | 147.33 | 149.56 | 2727100.0 | 0.05% |
| >>> | 2026-02-23 | 151.75 | 153.89 | 148.27 | 149.49 | 3516600.0 | -1.56% |
| >>> | 2026-02-20 | 150.70 | 152.52 | 149.94 | 151.86 | 4062800.0 | 0.33% |
| >>> | 2026-02-19 | 149.53 | 152.12 | 149.07 | 151.36 | 4539600.0 | 2.24% |
| >>> | 2026-02-18 | 146.72 | 148.26 | 146.32 | 148.05 | 3942600.0 | 1.82% |
| >>> | 2026-02-17 | 147.90 | 149.50 | 142.96 | 145.40 | 2976000.0 | -1.68% |
| >>> | 2026-02-13 | 144.28 | 148.38 | 144.19 | 147.89 | 4568200.0 | 2.25% |
| >>> | 2026-02-12 | 148.50 | 149.33 | 142.52 | 144.63 | 6406000.0 | -2.97% |
| >>> | 2026-02-11 | 147.81 | 149.21 | 146.71 | 149.06 | 3267600.0 | 2.36% |
| >>> | 2026-02-10 | 146.41 | 146.54 | 144.63 | 145.62 | 3661400.0 | -0.59% |
| >>> | 2026-02-09 | 145.41 | 147.07 | 144.89 | 146.49 | 2224800.0 | 0.05% |
| >>> | 2026-02-06 | 142.42 | 146.62 | 142.22 | 146.41 | 3533900.0 | 3.5% |
| >>> | 2026-02-05 | 142.00 | 143.00 | 139.16 | 141.46 | 4381400.0 | -1.63% |
| >>> | 2026-02-04 | 140.22 | 144.15 | 140.22 | 143.81 | 6676200.0 | 2.88% |
| >>> | 2026-02-03 | 135.61 | 139.92 | 134.92 | 139.78 | 7942600.0 | 2.96% |
| >>> | 2026-02-02 | 135.28 | 137.55 | 134.86 | 135.76 | 6993900.0 | -3.19% |
| >>> | 2026-01-30 | 138.70 | 140.35 | 136.95 | 140.24 | 6656100.0 | 0.91% |
| >>> | 2026-01-29 | 140.80 | 142.39 | 138.50 | 138.97 | 9342400.0 | 1.36% |
| >>> | 2026-01-28 | 136.39 | 137.22 | 135.32 | 137.10 | 4802500.0 | 1.26% |
| >>> | 2026-01-27 | 134.93 | 136.31 | 134.13 | 135.40 | 2382200.0 | 0.45% |
| >>> | 2026-01-26 | 136.35 | 136.55 | 133.56 | 134.79 | 3409600.0 | -0.32% |
| >>> | 2026-01-23 | 136.70 | 138.27 | 134.74 | 135.22 | 4935600.0 | 0.51% |
| >>> | 2026-01-22 | 134.47 | 135.31 | 133.60 | 134.53 | 4188300.0 | -0.07% |
| >>> | 2026-01-21 | 132.32 | 136.16 | 132.32 | 134.63 | 5399900.0 | 3.75% |
| >>> | 2026-01-20 | 131.59 | 132.43 | 129.11 | 129.76 | 2904300.0 | -0.41% |
| >>> | 2026-01-16 | 130.26 | 130.60 | 129.31 | 130.29 | 3312700.0 | 0.01% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice