Exxonmobil Holdings Corporation XOM
NYSE · United States · Energy Minerals
$162.75+1.40 (+0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $162.75 | +0.87% | $162.23 | $164.37 | $161.80 | 13.09M |
| 2026-09-29 | $161.35 | -0.72% | $160.22 | $161.97 | $159.27 | 9.16M |
| 2026-09-28 | $162.52 | +1.20% | $162.80 | $163.54 | $161.05 | 12.81M |
| 2026-09-25 | $160.59 | -0.96% | $160.23 | $161.79 | $159.78 | 11.00M |
| 2026-09-24 | $162.14 | +0.56% | $163.06 | $164.91 | $161.20 | 12.48M |
| 2026-09-23 | $161.23 | +1.59% | $159.62 | $162.12 | $159.42 | 12.57M |
| 2026-09-22 | $158.71 | +0.26% | $157.53 | $159.97 | $155.85 | 14.19M |
| 2026-09-21 | $158.30 | -3.20% | $160.96 | $161.95 | $157.94 | 15.75M |
| 2026-09-18 | $163.54 | +0.17% | $162.50 | $163.54 | $161.31 | 37.64M |
| 2026-09-17 | $163.27 | -0.03% | $161.83 | $163.39 | $161.45 | 10.98M |
| 2026-09-16 | $163.32 | -3.54% | $167.23 | $167.50 | $162.56 | 13.44M |
| 2026-09-15 | $169.32 | +2.57% | $165.36 | $169.64 | $165.15 | 12.33M |
| 2026-09-14 | $165.08 | -0.55% | $168.70 | $169.45 | $164.04 | 13.94M |
| 2026-09-11 | $165.99 | +0.46% | $165.07 | $167.09 | $164.08 | 11.36M |
| 2026-09-10 | $165.23 | +0.61% | $167.00 | $167.37 | $163.18 | 16.62M |
| 2026-09-09 | $164.23 | +2.22% | $162.88 | $165.18 | $162.55 | 13.12M |
| 2026-09-08 | $160.66 | +0.75% | $160.61 | $163.11 | $158.75 | 12.61M |
| 2026-09-04 | $159.47 | -1.69% | $161.02 | $161.48 | $159.16 | 16.21M |
| 2026-09-03 | $162.21 | -1.18% | $164.43 | $165.65 | $162.09 | 13.76M |
| 2026-09-02 | $164.15 | -0.24% | $163.93 | $165.02 | $162.76 | 11.29M |
| 2026-09-01 | $164.55 | +2.24% | $163.60 | $164.70 | $162.22 | 11.38M |
| 2026-08-31 | $160.95 | +2.71% | $159.94 | $161.59 | $158.74 | 18.36M |
| 2026-08-28 | $156.71 | +0.17% | $156.60 | $157.42 | $155.32 | 11.35M |
| 2026-08-27 | $156.44 | -1.11% | $157.63 | $158.19 | $156.14 | 14.29M |
| 2026-08-26 | $158.19 | -1.53% | $158.00 | $161.13 | $157.76 | 14.84M |
| 2026-08-25 | $160.64 | -2.08% | $161.45 | $162.81 | $160.46 | 17.53M |
| 2026-08-24 | $164.05 | -0.64% | $163.87 | $165.22 | $162.25 | 10.84M |
| 2026-08-21 | $165.11 | -0.63% | $166.54 | $168.00 | $164.61 | 14.31M |
| 2026-08-20 | $166.15 | +0.84% | $167.02 | $168.64 | $166.07 | 13.80M |
| 2026-08-19 | $164.77 | -0.48% | $166.07 | $168.21 | $164.66 | 13.65M |
| 2026-08-18 | $165.56 | +2.54% | $164.35 | $165.67 | $163.25 | 18.95M |
| 2026-08-17 | $161.46 | +0.85% | $160.10 | $162.51 | $159.09 | 12.86M |
| 2026-08-14 | $160.10 | +0.94% | $159.71 | $161.26 | $159.25 | 10.23M |
| 2026-08-13 | $158.61 | -0.71% | $158.03 | $159.76 | $157.43 | 10.54M |
| 2026-08-12 | $159.75 | -0.03% | $158.55 | $160.23 | $157.56 | 13.22M |
| 2026-08-11 | $159.80 | +0.01% | $159.66 | $161.67 | $159.27 | 13.74M |
| 2026-08-10 | $159.79 | +4.41% | $154.50 | $160.37 | $154.45 | 19.76M |
| 2026-08-07 | $153.04 | -1.16% | $152.64 | $153.67 | $151.53 | 18.46M |
| 2026-08-06 | $154.84 | +2.12% | $154.22 | $154.87 | $151.84 | 11.88M |
| 2026-08-05 | $151.63 | -1.51% | $155.04 | $155.04 | $151.15 | 12.23M |
| 2026-08-04 | $153.96 | -0.71% | $151.62 | $154.84 | $149.09 | 14.35M |
| 2026-08-03 | $155.06 | -0.24% | $153.46 | $155.91 | $152.65 | 14.53M |
| 2026-07-31 | $155.44 | -0.97% | $153.74 | $156.16 | $152.14 | 15.71M |
| 2026-07-30 | $156.97 | +0.14% | $155.09 | $157.78 | $154.53 | 12.58M |
| 2026-07-29 | $156.75 | +2.42% | $157.72 | $159.07 | $155.86 | 14.57M |
| 2026-07-28 | $153.04 | -1.12% | $154.17 | $156.18 | $151.88 | 16.30M |
| 2026-07-27 | $154.77 | -1.38% | $153.07 | $155.42 | $152.50 | 13.96M |
| 2026-07-24 | $156.94 | +0.03% | $156.99 | $158.71 | $155.68 | 12.09M |
| 2026-07-23 | $156.89 | +1.58% | $156.60 | $158.57 | $156.06 | 15.82M |
| 2026-07-22 | $154.45 | +1.81% | $153.86 | $154.80 | $152.95 | 13.79M |
| 2026-07-21 | $151.71 | +2.26% | $149.01 | $151.76 | $148.48 | 13.15M |
| 2026-07-20 | $148.36 | +0.68% | $146.50 | $149.09 | $146.23 | 12.15M |
| 2026-07-17 | $147.36 | +0.97% | $149.03 | $150.00 | $147.17 | 19.03M |
| 2026-07-16 | $145.95 | +1.00% | $145.28 | $146.87 | $144.55 | 13.52M |
| 2026-07-15 | $144.51 | -0.40% | $145.09 | $145.09 | $142.03 | 13.44M |
| 2026-07-14 | $145.09 | +0.40% | $145.51 | $146.00 | $143.89 | 16.10M |
| 2026-07-13 | $144.51 | +4.05% | $140.92 | $145.23 | $140.49 | 18.72M |
| 2026-07-10 | $138.88 | +1.03% | $137.90 | $138.97 | $137.14 | 9.75M |
| 2026-07-09 | $137.46 | -2.60% | $139.66 | $140.05 | $137.12 | 14.11M |
| 2026-07-08 | $141.13 | -0.40% | $143.44 | $143.99 | $139.81 | 18.29M |
| 2026-07-07 | $141.69 | +3.85% | $138.56 | $141.74 | $138.13 | 14.67M |
| 2026-07-06 | $136.44 | -0.47% | $136.55 | $137.37 | $136.01 | 13.92M |
| 2026-07-02 | $137.09 | +0.59% | $137.15 | $139.14 | $136.33 | 13.70M |
| 2026-07-01 | $136.28 | -0.32% | $136.53 | $137.49 | $135.63 | 12.43M |
| 2026-06-30 | $136.72 | +0.49% | $136.48 | $137.30 | $135.33 | 28.78M |
| 2026-06-29 | $136.06 | -0.35% | $136.58 | $137.39 | $135.39 | 11.97M |
| 2026-06-26 | $136.54 | -0.73% | $136.97 | $137.58 | $135.92 | 22.68M |
| 2026-06-25 | $137.55 | +0.47% | $135.64 | $138.07 | $134.95 | 13.29M |
| 2026-06-24 | $136.90 | -2.03% | $137.12 | $137.64 | $135.59 | 16.21M |
| 2026-06-23 | $139.73 | +0.91% | $139.46 | $140.39 | $138.50 | 13.70M |
| 2026-06-22 | $138.47 | +0.48% | $138.54 | $139.00 | $137.02 | 15.78M |
| 2026-06-18 | $137.81 | -2.08% | $138.32 | $138.46 | $135.85 | 48.06M |
| 2026-06-17 | $140.74 | -0.79% | $141.22 | $142.34 | $140.32 | 16.66M |
| 2026-06-16 | $141.86 | +0.67% | $140.19 | $142.15 | $139.98 | 18.93M |
| 2026-06-15 | $140.92 | -4.14% | $139.74 | $141.98 | $137.72 | 23.63M |
| 2026-06-12 | $147.01 | +0.28% | $145.63 | $148.91 | $145.15 | 17.71M |
| 2026-06-11 | $146.60 | -2.67% | $152.30 | $152.49 | $146.42 | 17.29M |
| 2026-06-10 | $150.62 | +1.15% | $151.23 | $152.49 | $149.56 | 14.60M |
| 2026-06-09 | $148.91 | -1.87% | $150.91 | $151.13 | $147.78 | 18.16M |
| 2026-06-08 | $151.75 | +1.22% | $151.16 | $153.81 | $150.90 | 13.87M |
| 2026-06-05 | $149.92 | -1.39% | $152.01 | $152.13 | $149.30 | 16.58M |
| 2026-06-04 | $152.04 | -0.32% | $152.05 | $153.43 | $150.94 | 11.80M |
| 2026-06-03 | $152.53 | +1.99% | $150.61 | $154.91 | $150.02 | 14.37M |
| 2026-06-02 | $149.56 | +0.12% | $149.03 | $150.83 | $148.50 | 10.46M |
| 2026-06-01 | $149.38 | +2.84% | $147.02 | $149.65 | $147.00 | 16.73M |
| 2026-05-29 | $145.26 | -1.16% | $146.19 | $146.93 | $144.71 | 27.96M |
| 2026-05-28 | $146.96 | -0.64% | $149.34 | $150.21 | $146.87 | 14.01M |
| 2026-05-27 | $147.90 | -1.27% | $147.23 | $148.69 | $145.75 | 16.24M |
| 2026-05-26 | $149.81 | -3.30% | $153.50 | $154.55 | $149.47 | 13.06M |
| 2026-05-22 | $154.92 | -0.24% | $154.03 | $155.55 | $153.17 | 12.95M |