Loading the security page…
NYSE Arca · XOP
Prices delayed by 15 minutes
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 201.22 | 203.97 | 200.59 | 202.18 | 4M |
| 29 October 2026 | 201.07 | 201.58 | 197.97 | 199.52 | 1M |
| 28 October 2026 | 202.05 | 202.21 |
The series is stated in the current share scale after splits; dividends are not included in the price
| 199.42 |
| 200.37 |
| 2M |
| 27 October 2026 | 203.74 | 205.14 | 199.04 | 200.01 | 3M |
| 26 October 2026 | 200.04 | 206.05 | 199.86 | 204.86 | 2M |
| 23 October 2026 | 198.09 | 203.60 | 197.19 | 201.69 | 3M |
| 22 October 2026 | 200.24 | 200.86 | 193.06 | 196.87 | 4M |
| 21 October 2026 | 199.52 | 200.66 | 197.01 | 199.02 | 2M |
| 20 October 2026 | 201.52 | 201.64 | 196.18 | 200.05 | 2M |
| 16 October 2026 | 196.12 | 200.49 | 195.49 | 200.38 | 2M |
| 15 October 2026 | 197.51 | 197.77 | 193.85 | 194.89 | 2M |
| 14 October 2026 | 200.48 | 200.86 | 197.27 | 197.84 | 3M |
| 13 October 2026 | 195.31 | 200.02 | 195.15 | 199.82 | 3M |
| 12 October 2026 | 194.10 | 195.79 | 193.10 | 194.29 | 2M |
| 9 October 2026 | 192.62 | 195.46 | 191.03 | 191.52 | 3M |
| 8 October 2026 | 191.59 | 193.82 | 191.12 | 193.49 | 3M |
| 7 October 2026 | 189.52 | 191.25 | 186.48 | 188.24 | 2M |
| 6 October 2026 | 185.98 | 189.22 | 185.57 | 188.46 | 2M |
| 5 October 2026 | 184.68 | 189.09 | 182.38 | 187.44 | 3M |
| 2 October 2026 | 182.17 | 185.50 | 181.72 | 184.93 | 2M |
| 1 October 2026 | 178.97 | 184.56 | 178.43 | 184.30 | 3M |
| 30 September 2026 | 179.73 | 181.85 | 179.05 | 179.33 | 2M |
| 29 September 2026 | 177.44 | 179.69 | 176.47 | 178.63 | 3M |
| 28 September 2026 | 183.53 | 183.68 | 179.93 | 180.14 | 4M |
| 25 September 2026 | 181.45 | 182.26 | 179.69 | 181.50 | 5M |
| 24 September 2026 | 184.12 | 186.68 | 182.54 | 184.05 | 4M |
| 23 September 2026 | 183.14 | 185.07 | 181.90 | 182.65 | 5M |
| 22 September 2026 | 181.77 | 185.65 | 180.98 | 181.61 | 4M |
| 21 September 2026 | 187.57 | 188.94 | 184.31 | 184.75 | 3M |
| 18 September 2026 | 192.79 | 193.16 | 190.55 | 190.61 | 3M |
| 17 September 2026 | 189.80 | 193.03 | 189.25 | 192.59 | 4M |
| 16 September 2026 | 195.91 | 196.24 | 190.66 | 191.80 | 7M |
| 15 September 2026 | 194.74 | 200.89 | 194.52 | 199.70 | 3M |
| 14 September 2026 | 198.86 | 199.46 | 192.99 | 193.47 | 4M |
| 11 September 2026 | 193.93 | 197.92 | 193.72 | 195.72 | 2M |
| 10 September 2026 | 198.20 | 198.23 | 192.59 | 195.47 | 6M |
| 9 September 2026 | 195.97 | 196.38 | 193.75 | 195.01 | 2M |
| 8 September 2026 | 193.84 | 195.83 | 192.70 | 193.91 | 2M |
| 4 September 2026 | 191.05 | 191.61 | 188.20 | 190.71 | 2M |
| 3 September 2026 | 193.23 | 194.52 | 191.58 | 192.33 | 2M |
| 2 September 2026 | 191.30 | 194.83 | 191.15 | 193.16 | 2M |
| 1 September 2026 | 192.21 | 192.76 | 189.30 | 192.72 | 3M |
| 31 August 2026 | 189.77 | 191.24 | 185.65 | 188.96 | 2M |
| 28 August 2026 | 185.46 | 187.18 | 184.43 | 185.94 | 2M |
| 27 August 2026 | 184.24 | 186.15 | 181.82 | 185.47 | 2M |
| 26 August 2026 | 180.90 | 186.32 | 180.19 | 184.46 | 3M |
| 25 August 2026 | 183.14 | 185.02 | 182.62 | 182.73 | 3M |
| 24 August 2026 | 187.92 | 189.41 | 184.31 | 186.24 | 3M |
| 21 August 2026 | 188.10 | 190.66 | 187.49 | 189.54 | 3M |
| 20 August 2026 | 189.05 | 191.24 | 186.60 | 187.45 | 4M |
| 19 August 2026 | 186.41 | 187.81 | 185.36 | 186.33 | 3M |
| 18 August 2026 | 185.68 | 185.85 | 182.50 | 185.35 | 4M |
| 17 August 2026 | 181.39 | 183.52 | 179.96 | 183.35 | 2M |
| 14 August 2026 | 179.87 | 182.38 | 179.16 | 180.49 | 2M |
| 13 August 2026 | 176.62 | 179.32 | 175.19 | 179.17 | 3M |
| 12 August 2026 | 177.85 | 179.22 | 176.90 | 178.58 | 3M |
| 11 August 2026 | 175.36 | 178.91 | 175.02 | 178.37 | 3M |
| 10 August 2026 | 169.60 | 176.27 | 169.06 | 175.93 | 4M |
| 7 August 2026 | 165.85 | 168.77 | 164.36 | 166.40 | 2M |
| 6 August 2026 | 168.42 | 168.96 | 165.37 | 167.05 | 3M |
| 5 August 2026 | 172.31 | 172.78 | 165.06 | 165.19 | 4M |
| 4 August 2026 | 171.38 | 173.22 | 168.72 | 171.95 | 3M |
| 3 August 2026 | 172.66 | 176.91 | 171.96 | 174.28 | 3M |
| 31 July 2026 | 175.47 | 177.50 | 173.48 | 177.40 | 2M |
| 30 July 2026 | 170.40 | 175.20 | 170.07 | 174.87 | 2M |
| 29 July 2026 | 170.90 | 172.54 | 170.20 | 172.04 | 5M |
| 28 July 2026 | 169.23 | 170.70 | 165.39 | 166.37 | 4M |
| 27 July 2026 | 169.91 | 172.14 | 168.80 | 169.08 | 4M |
| 24 July 2026 | 175.43 | 177.61 | 173.63 | 174.05 | 4M |
| 23 July 2026 | 180.05 | 180.50 | 175.27 | 175.66 | 3M |
| 22 July 2026 | 176.26 | 177.97 | 175.15 | 176.59 | 3M |
| 21 July 2026 | 170.89 | 173.87 | 170.80 | 173.83 | 2M |
| 20 July 2026 | 169.00 | 172.06 | 168.77 | 170.04 | 3M |
| 17 July 2026 | 168.88 | 170.85 | 167.74 | 170.18 | 3M |
| 16 July 2026 | 165.64 | 168.10 | 165.51 | 166.44 | 2M |
| 15 July 2026 | 165.87 | 166.37 | 162.40 | 164.86 | 2M |
| 14 July 2026 | 166.20 | 166.95 | 163.43 | 165.85 | 3M |
| 13 July 2026 | 161.65 | 166.09 | 161.45 | 165.19 | 6M |
| 10 July 2026 | 160.25 | 160.50 | 156.41 | 158.57 | 3M |
| 9 July 2026 | 160.82 | 161.21 | 158.79 | 159.46 | 3M |
| 8 July 2026 | 160.61 | 163.24 | 158.71 | 161.99 | 6M |
| 7 July 2026 | 154.83 | 158.34 | 154.36 | 157.36 | 5M |
| 6 July 2026 | 153.91 | 155.34 | 153.67 | 153.96 | 2M |
| 2 July 2026 | 154.68 | 156.70 | 153.65 | 154.64 | 2M |
| 1 July 2026 | 154.10 | 155.86 | 152.97 | 153.75 | 2M |
| 30 June 2026 | 155.29 | 156.99 | 154.05 | 154.26 | 2M |
| 29 June 2026 | 155.02 | 157.18 | 154.92 | 155.37 | 3M |
| 26 June 2026 | 153.77 | 156.07 | 153.61 | 154.68 | 3M |
| 25 June 2026 | 151.87 | 155.29 | 151.39 | 154.74 | 3M |
| 24 June 2026 | 152.09 | 153.91 | 150.37 | 153.03 | 4M |
| 23 June 2026 | 153.66 | 155.73 | 153.20 | 155.04 | 4M |
| 22 June 2026 | 153.45 | 155.03 | 151.86 | 154.90 | 3M |
| 18 June 2026 | 154.23 | 154.41 | 151.55 | 153.36 | 6M |
| 17 June 2026 | 156.45 | 158.04 | 155.08 | 155.75 | 5M |
| 16 June 2026 | 156.19 | 157.96 | 155.77 | 157.17 | 6M |
| 15 June 2026 | 157.52 | 160.43 | 157.52 | 158.36 | 7M |
| 12 June 2026 | 162.24 | 167.30 | 161.83 | 165.34 | 4M |
| 11 June 2026 | 169.17 | 170.46 | 163.25 | 163.41 | 6M |
| 10 June 2026 | 165.53 | 170.52 | 165.41 | 167.99 | 3M |
| 9 June 2026 | 167.05 | 167.45 | 161.75 | 164.05 | 6M |
| 8 June 2026 | 168.10 | 170.64 | 167.81 | 168.39 | 3M |
| 5 June 2026 | 170.48 | 170.96 | 165.96 | 165.99 | 2M |
| 4 June 2026 | 169.27 | 171.73 | 168.51 | 171.02 | 4M |
| 3 June 2026 | 169.96 | 173.01 | 168.69 | 171.13 | 3M |
| 2 June 2026 | 167.03 | 169.93 | 166.80 | 168.85 | 3M |
| 1 June 2026 | 166.71 | 170.67 | 166.67 | 167.87 | 4M |
| 29 May 2026 | 164.28 | 164.88 | 161.89 | 163.99 | 3M |
| 28 May 2026 | 164.78 | 166.07 | 163.10 | 164.96 | 3M |
| 27 May 2026 | 162.87 | 165.57 | 161.95 | 163.36 | 3M |
| 26 May 2026 | 169.72 | 172.10 | 166.02 | 166.10 | 4M |
| 22 May 2026 | 169.88 | 172.45 | 169.46 | 171.95 | 2M |
| 21 May 2026 | 177.17 | 177.79 | 169.23 | 170.65 | 6M |
| 20 May 2026 | 177.87 | 179.93 | 173.26 | 174.73 | 6M |
| 19 May 2026 | 177.23 | 179.14 | 175.46 | 178.56 | 2M |
| 18 May 2026 | 172.97 | 177.86 | 171.43 | 176.21 | 3M |
| 15 May 2026 | 171.00 | 174.27 | 170.85 | 174.13 | 3M |
| 14 May 2026 | 167.67 | 170.19 | 167.30 | 169.22 | 2M |
| 13 May 2026 | 169.91 | 170.60 | 166.72 | 168.34 | 3M |
| 12 May 2026 | 170.34 | 170.91 | 168.04 | 169.74 | 3M |
| 11 May 2026 | 167.70 | 169.28 | 166.83 | 168.66 | 3M |
| 8 May 2026 | 165.47 | 167.19 | 163.82 | 165.16 | 3M |
| 7 May 2026 | 165.50 | 166.67 | 162.24 | 166.06 | 6M |
| 6 May 2026 | 171.92 | 173.98 | 169.09 | 169.33 | 7M |
| 5 May 2026 | 179.61 | 181.67 | 178.83 | 180.59 | 3M |
| 4 May 2026 | 177.23 | 181.06 | 176.00 | 181.01 | 5M |
| 1 May 2026 | 176.82 | 177.83 | 172.77 | 176.67 | 3M |
| 30 April 2026 | 174.15 | 178.53 | 172.88 | 178.21 | 3M |
| 29 April 2026 | 174.30 | 177.85 | 173.73 | 177.72 | 5M |
| 28 April 2026 | 172.30 | 173.23 | 170.74 | 171.65 | 4M |
| 27 April 2026 | 169.47 | 171.89 | 168.76 | 169.48 | 2M |
| 24 April 2026 | 169.05 | 169.80 | 166.79 | 168.05 | 3M |
| 23 April 2026 | 169.22 | 170.22 | 167.40 | 169.56 | 6M |
| 22 April 2026 | 166.13 | 168.50 | 166.13 | 168.26 | 2M |
| 21 April 2026 | 161.36 | 165.47 | 161.06 | 165.00 | 4M |
| 20 April 2026 | 161.03 | 162.12 | 159.59 | 161.11 | 3M |
| 17 April 2026 | 159.77 | 160.16 | 154.64 | 159.69 | 9M |
| 16 April 2026 | 164.30 | 168.11 | 164.28 | 167.82 | 3M |
| 15 April 2026 | 162.81 | 165.66 | 161.61 | 164.26 | 3M |
| 14 April 2026 | 166.95 | 167.30 | 162.48 | 163.42 | 6M |
| 13 April 2026 | 170.76 | 171.56 | 167.46 | 168.69 | 3M |
| 10 April 2026 | 167.23 | 168.92 | 165.72 | 168.46 | 4M |
| 9 April 2026 | 172.65 | 174.13 | 166.60 | 167.76 | 6M |
| 8 April 2026 | 166.42 | 172.27 | 164.68 | 171.69 | 7M |
| 7 April 2026 | 179.49 | 182.98 | 179.49 | 180.34 | 5M |
| 6 April 2026 | 177.05 | 179.10 | 176.23 | 179.06 | 3M |
| 2 April 2026 | 181.29 | 182.31 | 175.96 | 177.72 | 5M |
| 1 April 2026 | 177.40 | 180.48 | 173.06 | 174.85 | 8M |
| 31 March 2026 | 185.50 | 187.72 | 178.10 | 181.83 | 7M |
| 30 March 2026 | 190.09 | 190.36 | 184.61 | 185.48 | 6M |
| 27 March 2026 | 186.66 | 188.48 | 185.23 | 188.18 | 4M |
| 26 March 2026 | 182.41 | 187.19 | 182.41 | 185.32 | 4M |
| 25 March 2026 | 178.40 | 181.81 | 178.00 | 181.62 | 4M |
| 24 March 2026 | 176.38 | 182.31 | 176.38 | 180.24 | 5M |
| 23 March 2026 | 172.46 | 176.77 | 170.43 | 174.87 | 10M |
| 20 March 2026 | 175.60 | 179.69 | 175.01 | 177.12 | 6M |
| 19 March 2026 | 175.11 | 179.34 | 174.29 | 175.04 | 7M |
| 18 March 2026 | 170.56 | 173.87 | 170.56 | 173.36 | 6M |
| 17 March 2026 | 168.94 | 171.45 | 168.31 | 170.08 | 5M |
| 16 March 2026 | 167.60 | 169.31 | 165.80 | 167.37 | 5M |
| 13 March 2026 | 165.54 | 168.54 | 164.65 | 167.89 | 5M |
| 12 March 2026 | 166.00 | 168.98 | 165.49 | 166.71 | 9M |
| 11 March 2026 | 159.31 | 164.99 | 159.02 | 164.69 | 7M |
| 10 March 2026 | 160.45 | 162.30 | 157.72 | 159.00 | 10M |
| 9 March 2026 | 166.16 | 166.75 | 160.44 | 161.82 | 10M |
| 6 March 2026 | 165.73 | 167.42 | 163.42 | 164.13 | 10M |
| 5 March 2026 | 162.24 | 165.77 | 162.02 | 163.82 | 9M |
| 4 March 2026 | 156.63 | 161.33 | 155.65 | 160.77 | 5M |
| 3 March 2026 | 161.76 | 162.46 | 157.22 | 158.99 | 9M |
| 2 March 2026 | 160.38 | 160.99 | 155.98 | 159.56 | 10M |
| 27 February 2026 | 151.12 | 154.00 | 149.91 | 153.72 | 4M |
| 26 February 2026 | 146.61 | 151.15 | 145.61 | 149.79 | 3M |
| 25 February 2026 | 149.85 | 150.15 | 145.93 | 148.39 | 2M |
| 24 February 2026 | 149.52 | 149.74 | 147.33 | 149.56 | 3M |
| 23 February 2026 | 151.75 | 153.89 | 148.27 | 149.49 | 4M |
| 20 February 2026 | 150.70 | 152.52 | 149.94 | 151.86 | 4M |
| 19 February 2026 | 149.53 | 152.12 | 149.07 | 151.36 | 5M |
| 18 February 2026 | 146.72 | 148.26 | 146.32 | 148.05 | 4M |
| 17 February 2026 | 147.90 | 149.50 | 142.96 | 145.40 | 3M |
| 13 February 2026 | 144.28 | 148.38 | 144.19 | 147.89 | 5M |
| 12 February 2026 | 148.50 | 149.33 | 142.52 | 144.63 | 6M |
| 11 February 2026 | 147.81 | 149.21 | 146.71 | 149.06 | 3M |
| 10 February 2026 | 146.41 | 146.54 | 144.63 | 145.62 | 4M |
| 9 February 2026 | 145.41 | 147.07 | 144.89 | 146.49 | 2M |
| 6 February 2026 | 142.42 | 146.62 | 142.22 | 146.41 | 4M |
| 5 February 2026 | 142.00 | 143.00 | 139.16 | 141.46 | 4M |
| 4 February 2026 | 140.22 | 144.15 | 140.22 | 143.81 | 7M |
| 3 February 2026 | 135.61 | 139.92 | 134.92 | 139.78 | 8M |
| 2 February 2026 | 135.28 | 137.55 | 134.86 | 135.76 | 7M |
| 30 January 2026 | 138.70 | 140.35 | 136.95 | 140.24 | 7M |
| 29 January 2026 | 140.80 | 142.39 | 138.50 | 138.97 | 9M |
| 28 January 2026 | 136.39 | 137.22 | 135.32 | 137.10 | 5M |
| 27 January 2026 | 134.93 | 136.31 | 134.13 | 135.40 | 2M |
| 26 January 2026 | 136.35 | 136.55 | 133.56 | 134.79 | 3M |
| 23 January 2026 | 136.70 | 138.27 | 134.74 | 135.22 | 5M |
| 22 January 2026 | 134.47 | 135.31 | 133.60 | 134.53 | 4M |
| 21 January 2026 | 132.32 | 136.16 | 132.32 | 134.63 | 5M |
| 20 January 2026 | 131.59 | 132.43 | 129.11 | 129.76 | 3M |
| 16 January 2026 | 130.26 | 130.60 | 129.31 | 130.29 | 3M |
| 15 January 2026 | 130.32 | 131.63 | 128.51 | 130.28 | 5M |
| 14 January 2026 | 129.96 | 133.80 | 129.76 | 131.94 | 6M |
| 13 January 2026 | 128.98 | 131.36 | 128.57 | 129.75 | 7M |
| 12 January 2026 | 127.62 | 128.31 | 126.42 | 127.54 | 3M |
| 9 January 2026 | 128.86 | 129.61 | 126.94 | 127.41 | 3M |
| 8 January 2026 | 124.35 | 129.81 | 124.32 | 128.46 | 5M |
| 7 January 2026 | 126.21 | 126.55 | 123.16 | 123.96 | 3M |
| 6 January 2026 | 127.58 | 127.92 | 125.23 | 125.54 | 3M |
| 5 January 2026 | 131.26 | 131.85 | 125.15 | 127.50 | 5M |
| 2 January 2026 | 126.39 | 129.40 | 125.59 | 128.96 | 2M |
| 31 December 2025 | 127.13 | 127.35 | 125.67 | 126.26 | 1M |
| 30 December 2025 | 127.46 | 128.44 | 127.36 | 127.43 | 1M |
| 29 December 2025 | 125.73 | 126.80 | 125.45 | 126.46 | 2M |
| 26 December 2025 | 125.71 | 125.95 | 124.19 | 124.96 | 2M |
| 24 December 2025 | 125.83 | 126.32 | 125.20 | 125.92 | 1M |
| 23 December 2025 | 125.99 | 126.75 | 125.06 | 126.48 | 2M |
| 22 December 2025 | 125.84 | 127.68 | 125.11 | 125.25 | 2M |
| 19 December 2025 | 125.25 | 126.85 | 125.25 | 125.56 | 2M |
| 18 December 2025 | 127.92 | 128.03 | 124.70 | 125.09 | 3M |
| 17 December 2025 | 126.09 | 128.22 | 125.70 | 127.90 | 4M |
| 16 December 2025 | 128.22 | 128.53 | 124.32 | 124.96 | 5M |
| 15 December 2025 | 131.99 | 131.99 | 128.48 | 129.88 | 3M |
| 12 December 2025 | 133.58 | 134.23 | 131.70 | 131.73 | 2M |
| 11 December 2025 | 133.38 | 134.17 | 132.43 | 133.01 | 2M |
| 10 December 2025 | 134.31 | 135.64 | 132.44 | 135.22 | 3M |
| 9 December 2025 | 133.92 | 135.46 | 133.83 | 134.55 | 2M |
| 8 December 2025 | 135.55 | 136.75 | 133.98 | 134.13 | 3M |
| 5 December 2025 | 136.54 | 139.48 | 136.54 | 136.69 | 3M |
| 4 December 2025 | 136.27 | 137.45 | 135.56 | 136.48 | 1M |
| 3 December 2025 | 133.82 | 136.64 | 133.82 | 136.48 | 2M |
| 2 December 2025 | 134.77 | 134.77 | 132.28 | 133.05 | 2M |
| 1 December 2025 | 134.04 | 136.23 | 133.71 | 135.08 | 2M |
| 28 November 2025 | 132.08 | 134.45 | 131.81 | 134.02 | 1M |
| 26 November 2025 | 130.28 | 133.05 | 130.28 | 131.68 | 2M |
| 25 November 2025 | 129.42 | 130.53 | 127.96 | 130.22 | 2M |
| 24 November 2025 | 128.87 | 131.30 | 127.10 | 130.83 | 2M |
| 21 November 2025 | 128.09 | 130.57 | 126.96 | 129.74 | 3M |
| 20 November 2025 | 132.40 | 135.21 | 128.49 | 128.56 | 4M |
| 19 November 2025 | 130.70 | 132.24 | 129.87 | 131.88 | 3M |
| 18 November 2025 | 130.07 | 133.92 | 129.74 | 133.49 | 3M |
| 17 November 2025 | 133.60 | 134.02 | 130.68 | 131.44 | 3M |
| 14 November 2025 | 131.45 | 134.18 | 130.15 | 134.01 | 3M |
| 13 November 2025 | 132.10 | 134.06 | 131.00 | 131.92 | 3M |
| 12 November 2025 | 133.09 | 134.04 | 131.86 | 132.05 | 3M |
| 11 November 2025 | 131.92 | 135.16 | 131.92 | 134.13 | 4M |
| 10 November 2025 | 130.55 | 131.83 | 128.73 | 131.41 | 3M |
| 7 November 2025 | 127.19 | 129.89 | 126.37 | 129.48 | 4M |
| 6 November 2025 | 125.81 | 128.78 | 125.81 | 126.84 | 3M |
| 5 November 2025 | 125.52 | 127.42 | 124.66 | 124.74 | 3M |
| 4 November 2025 | 125.42 | 126.53 | 123.40 | 125.93 | 3M |
| 3 November 2025 | 126.59 | 127.77 | 124.84 | 127.66 | 2M |
| 31 October 2025 | 126.34 | 127.41 | 125.65 | 126.82 | 2M |
| 30 October 2025 | 126.02 | 128.06 | 125.47 | 125.86 | 2M |
| 29 October 2025 | 125.71 | 127.58 | 125.48 | 126.36 | 2M |