The highest closing price for XOP last month was $133.01, on August 29. It was up 4.3% for the month. The latest price is $130.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $132.73 | $133.68 | $132.38 | $133.01 | 2,174,500 |
August 28 2025 | $131.39 | $133.02 | $130.33 | $132.78 | 2,902,800 |
August 27 2025 | $129.16 | $131.97 | $129.02 | $131.40 | 2,593,200 |
August 26 2025 | $129.22 | $129.63 | $128.12 | $129.54 | 2,103,100 |
August 25 2025 | $128.44 | $130.25 | $127.76 | $129.96 | 2,435,800 |
August 22 2025 | $124.65 | $128.90 | $124.65 | $128.62 | 2,932,700 |
August 21 2025 | $123.70 | $124.81 | $123.01 | $124.36 | 1,969,200 |
August 20 2025 | $123.15 | $124.62 | $122.40 | $124.11 | 1,917,200 |
August 19 2025 | $122.75 | $124.41 | $122.21 | $122.92 | 1,331,500 |
August 18 2025 | $123.42 | $123.78 | $122.17 | $123.48 | 2,365,200 |
August 15 2025 | $125.04 | $125.96 | $124.15 | $124.52 | 2,062,400 |
August 14 2025 | $124.26 | $125.29 | $123.04 | $125.15 | 2,753,000 |
August 13 2025 | $123.28 | $124.95 | $123.02 | $124.93 | 2,797,500 |
August 12 2025 | $122.20 | $124.38 | $121.81 | $123.27 | 4,658,200 |
August 11 2025 | $123.47 | $124.21 | $121.46 | $121.81 | 2,478,400 |
August 08 2025 | $123.09 | $124.92 | $122.40 | $122.99 | 3,342,900 |
August 07 2025 | $125.13 | $126.94 | $122.30 | $122.54 | 3,299,200 |
August 06 2025 | $126.18 | $127.13 | $123.18 | $123.71 | 2,871,200 |
August 05 2025 | $124.30 | $125.33 | $123.08 | $125.04 | 2,381,100 |
August 04 2025 | $123.39 | $124.59 | $123.00 | $124.09 | 2,198,600 |
August 01 2025 | $127.47 | $127.64 | $123.08 | $123.70 | 3,913,600 |
Daily pricing data for XOP dates back to 6/22/2006, and may be incomplete.
