The lowest closing price for XOP all-time was $26.65, on March 23, 2020. The latest price is $130.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $132.33 | $135.30 | $127.75 | $132.92 | 47,814,854 |
August 2025 | $127.47 | $133.68 | $121.46 | $133.01 | 55,481,300 |
July 2025 | $125.75 | $133.74 | $124.36 | $128.15 | 58,613,500 |
June 2025 | $122.10 | $135.55 | $119.00 | $125.80 | 95,379,830 |
May 2025 | $109.97 | $127.60 | $109.97 | $118.88 | 77,113,108 |
April 2025 | $130.56 | $133.15 | $98.46 | $110.09 | 98,448,580 |
March 2025 | $130.06 | $134.70 | $117.02 | $130.97 | 68,594,300 |
February 2025 | $132.47 | $139.89 | $126.01 | $129.42 | 57,196,830 |
January 2025 | $132.79 | $144.90 | $132.14 | $132.64 | 55,046,749 |
December 2024 | $142.89 | $143.28 | $122.33 | $130.87 | 53,388,025 |
November 2024 | $129.42 | $147.17 | $126.68 | $142.91 | 47,078,526 |
October 2024 | $127.80 | $139.90 | $127.29 | $128.42 | 66,779,212 |
September 2024 | $133.69 | $134.61 | $121.12 | $129.20 | 68,872,180 |
August 2024 | $143.17 | $143.93 | $124.65 | $136.16 | 63,438,148 |
July 2024 | $143.05 | $147.80 | $138.44 | $142.85 | 60,555,747 |
June 2024 | $148.15 | $148.15 | $137.01 | $141.95 | 52,014,198 |
May 2024 | $146.56 | $149.75 | $142.39 | $147.52 | 68,983,818 |
April 2024 | $150.87 | $157.70 | $146.63 | $146.96 | 77,613,088 |
March 2024 | $136.80 | $150.75 | $135.21 | $150.36 | 61,405,899 |
February 2024 | $129.11 | $136.06 | $123.69 | $135.55 | 66,133,066 |
January 2024 | $133.11 | $135.96 | $122.23 | $128.44 | 78,595,700 |
December 2023 | $132.22 | $136.97 | $122.97 | $132.19 | 82,506,953 |
November 2023 | $139.70 | $143.20 | $128.88 | $132.23 | 97,799,178 |
October 2023 | $141.78 | $147.75 | $129.35 | $139.15 | 118,398,404 |
September 2023 | $143.46 | $147.44 | $137.14 | $141.73 | 88,021,819 |
Daily pricing data for XOP dates back to 6/22/2006, and may be incomplete.
