Historical Data: XOP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 135.61 | 139.91 | 134.93 | 139.78 | 7869400.0 | 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 | 6655300.0 | 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% |
| >>> | 2026-01-15 | 130.32 | 131.63 | 128.51 | 130.28 | 4794800.0 | -1.26% |
| >>> | 2026-01-14 | 129.96 | 133.80 | 129.76 | 131.94 | 6113300.0 | 1.69% |
| >>> | 2026-01-13 | 128.98 | 131.36 | 128.57 | 129.75 | 6641800.0 | 1.73% |
| >>> | 2026-01-12 | 127.62 | 128.31 | 126.42 | 127.54 | 2700300.0 | 0.1% |
| >>> | 2026-01-09 | 128.86 | 129.61 | 126.94 | 127.41 | 2894600.0 | -0.82% |
| >>> | 2026-01-08 | 124.35 | 129.81 | 124.32 | 128.46 | 4722600.0 | 3.63% |
| >>> | 2026-01-07 | 126.21 | 126.55 | 123.16 | 123.96 | 2989600.0 | -1.26% |
| >>> | 2026-01-06 | 127.58 | 127.92 | 125.23 | 125.54 | 3204000.0 | -1.54% |
| >>> | 2026-01-05 | 131.26 | 131.85 | 125.15 | 127.50 | 4808700.0 | -1.13% |
| >>> | 2026-01-02 | 126.39 | 129.40 | 125.59 | 128.96 | 2115600.0 | 2.14% |
| >>> | 2025-12-31 | 127.13 | 127.35 | 125.67 | 126.26 | 1457200.0 | -0.92% |
| >>> | 2025-12-30 | 127.46 | 128.44 | 127.36 | 127.43 | 1308700.0 | 0.77% |
| >>> | 2025-12-29 | 125.73 | 126.80 | 125.45 | 126.46 | 1983100.0 | 1.2% |
| >>> | 2025-12-26 | 125.71 | 125.95 | 124.19 | 124.96 | 1657600.0 | -0.76% |
| >>> | 2025-12-24 | 125.83 | 126.32 | 125.20 | 125.92 | 1048200.0 | -0.44% |
| >>> | 2025-12-23 | 125.99 | 126.75 | 125.06 | 126.48 | 2041200.0 | 0.98% |
| >>> | 2025-12-22 | 125.84 | 127.68 | 125.11 | 125.25 | 2051000.0 | 0.48% |
| >>> | 2025-12-19 | 124.34 | 125.93 | 124.34 | 124.65 | 2174000.0 | 0.38% |
| >>> | 2025-12-18 | 126.99 | 127.10 | 123.80 | 124.18 | 3425400.0 | -2.2% |
| >>> | 2025-12-17 | 125.18 | 127.29 | 124.79 | 126.97 | 3575800.0 | 2.35% |
| >>> | 2025-12-16 | 127.29 | 127.60 | 123.42 | 124.05 | 5448400.0 | -3.79% |
| >>> | 2025-12-15 | 131.03 | 131.03 | 127.55 | 128.94 | 3090800.0 | -1.41% |
| >>> | 2025-12-12 | 132.61 | 133.26 | 130.75 | 130.78 | 1730900.0 | -1.68% |
| >>> | 2025-12-11 | 133.38 | 134.17 | 132.43 | 133.01 | 2219400.0 | -1.63% |
| >>> | 2025-12-10 | 134.31 | 135.64 | 132.44 | 135.22 | 2696800.0 | 0.5% |
| >>> | 2025-12-09 | 133.92 | 135.46 | 133.83 | 134.55 | 2100100.0 | 0.31% |
| >>> | 2025-12-08 | 135.55 | 136.75 | 133.98 | 134.13 | 2754400.0 | -1.87% |
| >>> | 2025-12-05 | 136.54 | 139.48 | 136.54 | 136.69 | 2666600.0 | 0.15% |
| >>> | 2025-12-04 | 136.27 | 137.45 | 135.56 | 136.48 | 1451000.0 | 0.0% |
| >>> | 2025-12-03 | 133.82 | 136.64 | 133.82 | 136.48 | 2153800.0 | 2.58% |
| >>> | 2025-12-02 | 134.77 | 134.77 | 132.28 | 133.05 | 1831900.0 | -1.5% |
| >>> | 2025-12-01 | 134.04 | 136.23 | 133.71 | 135.08 | 2197200.0 | 0.79% |
| >>> | 2025-11-28 | 132.08 | 134.45 | 131.81 | 134.02 | 1286500.0 | 1.78% |
| >>> | 2025-11-26 | 130.28 | 133.05 | 130.28 | 131.68 | 1544400.0 | 1.12% |
| >>> | 2025-11-25 | 129.42 | 130.53 | 127.96 | 130.22 | 1654500.0 | -0.47% |
| >>> | 2025-11-24 | 128.87 | 131.30 | 127.10 | 130.83 | 2279800.0 | 0.84% |
| >>> | 2025-11-21 | 128.09 | 130.57 | 126.96 | 129.74 | 2969600.0 | 0.92% |
| >>> | 2025-11-20 | 132.40 | 135.21 | 128.49 | 128.56 | 3520700.0 | -2.52% |
| >>> | 2025-11-19 | 130.70 | 132.24 | 129.87 | 131.88 | 2732000.0 | -1.21% |
| >>> | 2025-11-18 | 130.07 | 133.92 | 129.74 | 133.49 | 2906300.0 | 1.56% |
| >>> | 2025-11-17 | 133.60 | 134.02 | 130.68 | 131.44 | 3051500.0 | -1.92% |
| >>> | 2025-11-14 | 131.45 | 134.18 | 130.15 | 134.01 | 2643800.0 | 1.58% |
| >>> | 2025-11-13 | 132.10 | 134.06 | 131.00 | 131.92 | 3392900.0 | -0.1% |
| >>> | 2025-11-12 | 133.09 | 134.04 | 131.86 | 132.05 | 2797400.0 | -1.55% |
| >>> | 2025-11-11 | 131.92 | 135.16 | 131.92 | 134.13 | 3933900.0 | 2.07% |
| >>> | 2025-11-10 | 130.55 | 131.83 | 128.73 | 131.41 | 2599900.0 | 1.49% |
| >>> | 2025-11-07 | 127.19 | 129.89 | 126.37 | 129.48 | 3892800.0 | 2.08% |
| >>> | 2025-11-06 | 125.81 | 128.78 | 125.81 | 126.84 | 2557000.0 | 1.68% |
| >>> | 2025-11-05 | 125.52 | 127.42 | 124.66 | 124.74 | 2828700.0 | -0.94% |
| >>> | 2025-11-04 | 125.42 | 126.53 | 123.40 | 125.93 | 2508200.0 | -1.36% |
| >>> | 2025-11-03 | 126.59 | 127.77 | 124.84 | 127.66 | 1871600.0 | 0.66% |
| >>> | 2025-10-31 | 126.34 | 127.41 | 125.65 | 126.82 | 1946900.0 | 0.76% |
| >>> | 2025-10-30 | 126.02 | 128.06 | 125.47 | 125.86 | 1660600.0 | -0.4% |
| >>> | 2025-10-29 | 125.71 | 127.58 | 125.48 | 126.36 | 1924700.0 | 0.42% |
| >>> | 2025-10-28 | 127.29 | 127.51 | 125.54 | 125.83 | 2533800.0 | -1.96% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice