Historical Data: XOP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 154.23 | 154.23 | 151.56 | 153.36 | 5133234.0 | -1.53% |
| >>> | 2026-06-17 | 156.45 | 158.04 | 155.08 | 155.75 | 5487200.0 | -0.9% |
| >>> | 2026-06-16 | 156.19 | 157.96 | 155.77 | 157.17 | 6052200.0 | -0.75% |
| >>> | 2026-06-15 | 157.52 | 160.43 | 157.52 | 158.36 | 6672200.0 | -4.22% |
| >>> | 2026-06-12 | 162.24 | 167.30 | 161.83 | 165.34 | 3664100.0 | 1.18% |
| >>> | 2026-06-11 | 169.17 | 170.46 | 163.25 | 163.41 | 5713400.0 | -2.73% |
| >>> | 2026-06-10 | 165.53 | 170.52 | 165.41 | 167.99 | 3124300.0 | 2.4% |
| >>> | 2026-06-09 | 167.05 | 167.45 | 161.75 | 164.05 | 6145900.0 | -2.58% |
| >>> | 2026-06-08 | 168.10 | 170.64 | 167.81 | 168.39 | 3083700.0 | 1.45% |
| >>> | 2026-06-05 | 170.48 | 170.96 | 165.96 | 165.99 | 2357600.0 | -2.94% |
| >>> | 2026-06-04 | 169.27 | 171.73 | 168.51 | 171.02 | 4039800.0 | -0.06% |
| >>> | 2026-06-03 | 169.96 | 173.01 | 168.69 | 171.13 | 2902000.0 | 1.35% |
| >>> | 2026-06-02 | 167.03 | 169.93 | 166.80 | 168.85 | 2789500.0 | 0.58% |
| >>> | 2026-06-01 | 166.71 | 170.67 | 166.67 | 167.87 | 4246900.0 | 2.37% |
| >>> | 2026-05-29 | 164.28 | 164.88 | 161.89 | 163.99 | 3401100.0 | -0.59% |
| >>> | 2026-05-28 | 164.78 | 166.07 | 163.10 | 164.96 | 2868800.0 | 0.98% |
| >>> | 2026-05-27 | 162.87 | 165.57 | 161.95 | 163.36 | 3283300.0 | -1.65% |
| >>> | 2026-05-26 | 169.72 | 172.10 | 166.02 | 166.10 | 3568400.0 | -3.4% |
| >>> | 2026-05-22 | 169.88 | 172.45 | 169.46 | 171.95 | 2498300.0 | 0.76% |
| >>> | 2026-05-21 | 177.17 | 177.79 | 169.23 | 170.65 | 5523400.0 | -2.34% |
| >>> | 2026-05-20 | 177.87 | 179.93 | 173.26 | 174.73 | 6249300.0 | -2.14% |
| >>> | 2026-05-19 | 177.23 | 179.14 | 175.46 | 178.56 | 2184900.0 | 1.33% |
| >>> | 2026-05-18 | 172.97 | 177.86 | 171.43 | 176.21 | 3458100.0 | 1.19% |
| >>> | 2026-05-15 | 171.00 | 174.27 | 170.85 | 174.13 | 3155800.0 | 2.9% |
| >>> | 2026-05-14 | 167.67 | 170.19 | 167.30 | 169.22 | 2238200.0 | 0.52% |
| >>> | 2026-05-13 | 169.91 | 170.60 | 166.72 | 168.34 | 3437700.0 | -0.82% |
| >>> | 2026-05-12 | 170.34 | 170.91 | 168.04 | 169.74 | 3147600.0 | 0.64% |
| >>> | 2026-05-11 | 167.70 | 169.28 | 166.83 | 168.66 | 2683300.0 | 2.12% |
| >>> | 2026-05-08 | 165.47 | 167.19 | 163.82 | 165.16 | 2849300.0 | -0.54% |
| >>> | 2026-05-07 | 165.50 | 166.67 | 162.24 | 166.06 | 5819600.0 | -1.93% |
| >>> | 2026-05-06 | 171.92 | 173.98 | 169.09 | 169.33 | 6567500.0 | -6.24% |
| >>> | 2026-05-05 | 179.61 | 181.67 | 178.83 | 180.59 | 2969700.0 | -0.23% |
| >>> | 2026-05-04 | 177.23 | 181.06 | 176.00 | 181.01 | 4801700.0 | 2.46% |
| >>> | 2026-05-01 | 176.82 | 177.83 | 172.77 | 176.67 | 2787500.0 | -0.86% |
| >>> | 2026-04-30 | 174.15 | 178.53 | 172.88 | 178.21 | 2500700.0 | 0.28% |
| >>> | 2026-04-29 | 174.30 | 177.85 | 173.73 | 177.72 | 4993100.0 | 3.54% |
| >>> | 2026-04-28 | 172.30 | 173.23 | 170.74 | 171.65 | 3607300.0 | 1.28% |
| >>> | 2026-04-27 | 169.47 | 171.89 | 168.76 | 169.48 | 2246300.0 | 0.85% |
| >>> | 2026-04-24 | 169.05 | 169.80 | 166.79 | 168.05 | 3480200.0 | -0.89% |
| >>> | 2026-04-23 | 169.22 | 170.22 | 167.40 | 169.56 | 5599700.0 | 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 | 9203600.0 | -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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice