Historical Data: XOP
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 131.50 | 132.34 | 128.71 | 128.84 | 3095849 | -2.16% |
| >>> | 2025-07-14 | 132.58 | 132.95 | 130.70 | 131.68 | 2575600 | -1.04% |
| >>> | 2025-07-11 | 131.95 | 133.74 | 131.50 | 133.07 | 1986500 | 0.59% |
| >>> | 2025-07-10 | 130.34 | 132.38 | 128.79 | 132.29 | 2050000 | 1.21% |
| >>> | 2025-07-09 | 131.28 | 132.02 | 130.21 | 130.71 | 2330000 | -0.83% |
| >>> | 2025-07-08 | 127.55 | 132.83 | 127.55 | 131.81 | 4110000 | 3.18% |
| >>> | 2025-07-07 | 128.40 | 129.59 | 126.26 | 127.75 | 2650000 | -1.1% |
| >>> | 2025-07-03 | 129.20 | 130.20 | 128.80 | 129.17 | 962964 | -0.09% |
| >>> | 2025-07-02 | 128.02 | 129.57 | 126.52 | 129.28 | 2790000 | 1.89% |
| >>> | 2025-07-01 | 125.75 | 128.14 | 124.36 | 126.88 | 3060000 | 0.86% |
| >>> | 2025-06-30 | 126.36 | 126.90 | 125.63 | 125.80 | 2360000 | -1.1% |
| >>> | 2025-06-27 | 127.69 | 127.74 | 126.06 | 127.20 | 3080000 | -0.45% |
| >>> | 2025-06-26 | 126.33 | 128.40 | 126.18 | 127.78 | 2930000 | 1.3% |
| >>> | 2025-06-25 | 127.80 | 127.80 | 126.11 | 126.14 | 3200000 | -1.48% |
| >>> | 2025-06-24 | 126.72 | 129.19 | 126.30 | 128.04 | 5400000 | -0.71% |
| >>> | 2025-06-23 | 135.33 | 135.38 | 128.58 | 128.96 | 10080000 | -4.15% |
| >>> | 2025-06-20 | 134.10 | 135.01 | 133.39 | 134.55 | 4170000 | 0.52% |
| >>> | 2025-06-18 | 135.07 | 136.31 | 133.56 | 133.86 | 4800000 | -0.72% |
| >>> | 2025-06-17 | 134.31 | 135.99 | 132.81 | 134.83 | 6830000 | 1.3% |
| >>> | 2025-06-16 | 131.76 | 134.10 | 131.22 | 133.10 | 6160000 | 0.24% |
| >>> | 2025-06-13 | 132.51 | 133.27 | 129.50 | 132.78 | 7720000 | 2.67% |
| >>> | 2025-06-12 | 127.38 | 129.37 | 126.21 | 129.33 | 3750000 | 0.65% |
| >>> | 2025-06-11 | 127.69 | 129.57 | 126.30 | 128.50 | 6050000 | 1.9% |
| >>> | 2025-06-10 | 125.83 | 127.97 | 125.62 | 126.10 | 5830000 | 1.47% |
| >>> | 2025-06-09 | 123.79 | 125.53 | 122.85 | 124.27 | 3660000 | 0.84% |
| >>> | 2025-06-06 | 121.81 | 123.92 | 121.81 | 123.23 | 3290000 | 2.43% |
| >>> | 2025-06-05 | 121.16 | 121.56 | 119.67 | 120.31 | 2850000 | -0.25% |
| >>> | 2025-06-04 | 123.34 | 124.67 | 120.38 | 120.61 | 5130000 | -2.45% |
| >>> | 2025-06-03 | 121.14 | 124.81 | 119.98 | 123.64 | 4140000 | 2.08% |
| >>> | 2025-06-02 | 122.79 | 123.12 | 120.00 | 121.12 | 3940000 | 1.31% |
| >>> | 2025-05-30 | 120.17 | 120.84 | 118.77 | 119.55 | 4350000 | -1.35% |
| >>> | 2025-05-29 | 120.81 | 121.27 | 119.74 | 121.18 | 3090000 | 0.45% |
| >>> | 2025-05-28 | 123.43 | 123.80 | 120.42 | 120.64 | 3990000 | -1.72% |
| >>> | 2025-05-27 | 121.74 | 122.81 | 120.42 | 122.75 | 2980000 | 1.58% |
| >>> | 2025-05-23 | 119.35 | 121.25 | 119.05 | 120.84 | 2860000 | 0.09% |
| >>> | 2025-05-22 | 119.82 | 121.44 | 118.14 | 120.73 | 4000000 | -0.06% |
| >>> | 2025-05-21 | 122.85 | 123.02 | 120.76 | 120.80 | 4090000 | -2.19% |
| >>> | 2025-05-20 | 124.18 | 124.99 | 123.39 | 123.51 | 2660000 | -0.52% |
| >>> | 2025-05-19 | 124.49 | 124.57 | 123.08 | 124.16 | 2590000 | -1.03% |
| >>> | 2025-05-16 | 125.63 | 126.05 | 124.05 | 125.45 | 1870000 | -0.1% |
| >>> | 2025-05-15 | 124.36 | 125.72 | 123.48 | 125.57 | 5850000 | -0.92% |
| >>> | 2025-05-14 | 125.81 | 127.24 | 125.66 | 126.73 | 4580000 | -0.49% |
| >>> | 2025-05-13 | 124.22 | 128.32 | 123.76 | 127.35 | 3660000 | 3.31% |
| >>> | 2025-05-12 | 124.78 | 125.93 | 122.56 | 123.27 | 3860000 | 3.73% |
| >>> | 2025-05-09 | 118.62 | 119.35 | 117.42 | 118.84 | 2950000 | 1.57% |
| >>> | 2025-05-08 | 114.69 | 117.88 | 114.44 | 117.00 | 3870000 | 3.27% |
| >>> | 2025-05-07 | 113.57 | 113.88 | 111.91 | 113.29 | 1860000 | 0.13% |
| >>> | 2025-05-06 | 113.77 | 114.73 | 112.33 | 113.14 | 4140000 | 0.16% |
| >>> | 2025-05-05 | 113.22 | 114.18 | 112.12 | 112.96 | 3440000 | -1.73% |
| >>> | 2025-05-02 | 114.08 | 115.13 | 112.06 | 114.95 | 4730000 | 2.0% |
| >>> | 2025-05-01 | 110.59 | 114.15 | 110.59 | 112.70 | 5690000 | 1.8% |
| >>> | 2025-04-30 | 112.14 | 112.50 | 109.38 | 110.71 | 6440000 | -2.81% |
| >>> | 2025-04-29 | 113.19 | 114.64 | 112.51 | 113.91 | 2860000 | -0.69% |
| >>> | 2025-04-28 | 113.16 | 114.99 | 113.15 | 114.70 | 2070000 | 1.16% |
| >>> | 2025-04-25 | 111.49 | 113.42 | 111.28 | 113.38 | 2030000 | 0.54% |
| >>> | 2025-04-24 | 112.47 | 113.37 | 111.26 | 112.77 | 2320000 | 1.06% |
| >>> | 2025-04-23 | 112.78 | 114.88 | 110.78 | 111.59 | 4510000 | 0.33% |
| >>> | 2025-04-22 | 110.54 | 112.63 | 109.75 | 111.22 | 3540000 | 2.46% |
| >>> | 2025-04-21 | 109.94 | 110.20 | 107.34 | 108.55 | 3850000 | -3.02% |
| >>> | 2025-04-17 | 110.09 | 113.64 | 110.09 | 111.93 | 5060000 | 2.79% |
| >>> | 2025-04-16 | 107.22 | 111.01 | 107.18 | 108.89 | 3800000 | 1.81% |
| >>> | 2025-04-15 | 106.95 | 109.03 | 106.72 | 106.95 | 2220000 | -0.5% |
| >>> | 2025-04-14 | 110.22 | 110.71 | 106.04 | 107.49 | 2660000 | -0.07% |
| >>> | 2025-04-11 | 104.42 | 108.41 | 102.51 | 107.57 | 3910000 | 3.05% |
| >>> | 2025-04-10 | 109.60 | 109.69 | 102.06 | 104.39 | 6400000 | -8.22% |
| >>> | 2025-04-09 | 99.78 | 115.05 | 99.01 | 113.74 | 9340000 | 11.61% |
| >>> | 2025-04-08 | 110.00 | 110.69 | 100.31 | 101.91 | 8150000 | -4.08% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice