(XOP)
AMEX: XOP
· Real-Time Price · USD
124.49
-0.66 (-0.53%)
At close: Aug 15, 2025, 3:57 PM
124.16
-0.27%
After-hours: Aug 15, 2025, 04:06 PM EDT
XOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 124.26 | 125.29 | 123.04 | 125.15 | 125.15 | 0.18% | 2,666,802 |
| Aug 13, 2025 | 123.28 | 124.95 | 123.02 | 124.93 | 124.93 | 1.35% | 2,797,506 |
| Aug 12, 2025 | 122.20 | 124.38 | 121.81 | 123.27 | 123.27 | 1.20% | 4,658,201 |
| Aug 11, 2025 | 123.47 | 124.21 | 121.46 | 121.81 | 121.81 | -0.96% | 2,478,472 |
| Aug 8, 2025 | 123.09 | 124.92 | 122.40 | 122.99 | 122.99 | 0.37% | 3,342,900 |
| Aug 7, 2025 | 125.13 | 126.94 | 122.30 | 122.54 | 122.54 | -0.95% | 3,299,200 |
| Aug 6, 2025 | 126.18 | 127.13 | 123.18 | 123.71 | 123.71 | -1.06% | 2,871,207 |
| Aug 5, 2025 | 124.30 | 125.33 | 123.08 | 125.04 | 125.04 | 0.77% | 2,381,124 |
| Aug 4, 2025 | 123.39 | 124.59 | 123.00 | 124.09 | 124.09 | 0.32% | 2,198,600 |
| Aug 1, 2025 | 127.47 | 127.64 | 123.08 | 123.70 | 123.70 | -3.47% | 3,913,636 |
| Jul 31, 2025 | 128.26 | 130.17 | 127.40 | 128.15 | 128.15 | -1.20% | 2,240,537 |
| Jul 30, 2025 | 130.62 | 131.03 | 128.52 | 129.70 | 129.70 | -1.58% | 2,839,300 |
| Jul 29, 2025 | 131.17 | 132.03 | 129.88 | 131.78 | 131.78 | 0.65% | 3,341,225 |
| Jul 28, 2025 | 129.51 | 131.05 | 129.29 | 130.93 | 130.93 | 2.27% | 2,611,800 |
| Jul 25, 2025 | 128.96 | 129.40 | 127.36 | 128.02 | 128.02 | -0.60% | 1,839,733 |
| Jul 24, 2025 | 128.21 | 129.34 | 127.16 | 128.79 | 128.79 | 0.26% | 2,736,465 |
| Jul 23, 2025 | 126.87 | 128.59 | 126.24 | 128.46 | 128.46 | 0.70% | 2,476,122 |
| Jul 22, 2025 | 125.84 | 128.02 | 125.84 | 127.57 | 127.57 | 1.11% | 1,829,818 |
| Jul 21, 2025 | 129.36 | 129.57 | 125.94 | 126.17 | 126.17 | -2.50% | 3,186,109 |
| Jul 18, 2025 | 130.99 | 131.48 | 128.96 | 129.41 | 129.41 | 0.15% | 4,750,352 |