ExxonMobil Holdings Corporation XOM
170.59 USD +0.81 (+0.48%)
Regular-session close
170.55 -0.04 -0.02%
After hours · Nov 13, 7:52 PM ET
169.21 Day range 171.71
114.51 52-week range 187.25
- YTD
- +41.76%
- 1 year
- +43.61%
XOM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 171.43 | 171.71 | 169.21 | 170.59 | +0.81 | +0.48% | 10,627,048 |
| Nov 12, 2026 | 168.25 | 170.92 | 167.34 | 169.78 | +3.07 | +1.84% | 12,228,700 |
| Nov 11, 2026 | 165.14 | 166.75 | 164.46 | 166.71 | +2.24 | +1.36% | 13,376,700 |
| Nov 10, 2026 | 161.86 | 164.96 | 160.11 | 164.47 | -0.26 | -0.16% | 11,481,700 |
| Nov 9, 2026 | 163.82 | 165.55 | 162.84 | 164.73 | -1.14 | -0.69% | 17,192,900 |
| Nov 6, 2026 | 164.25 | 166.79 | 163.51 | 165.87 | +0.57 | +0.34% | 15,868,500 |
| Nov 5, 2026 | 171.06 | 173.67 | 165.14 | 165.30 | -3.97 | -2.35% | 18,795,100 |
| Nov 4, 2026 | 174.26 | 174.61 | 167.39 | 169.27 | -8.19 | -4.62% | 25,652,200 |
| Nov 3, 2026 | 178.00 | 180.30 | 177.20 | 177.46 | -2.21 | -1.23% | 11,578,500 |
| Nov 2, 2026 | 183.98 | 184.59 | 179.67 | 179.67 | -7.58 | -4.05% | 16,460,900 |
| Oct 30, 2026 | 185.98 | 188.50 | 184.68 | 187.25 | +3.96 | +2.16% | 21,825,700 |
| Oct 29, 2026 | 183.77 | 184.39 | 180.94 | 183.29 | +1.27 | +0.70% | 10,961,300 |
| Oct 28, 2026 | 180.59 | 183.65 | 180.00 | 182.02 | +2.11 | +1.17% | 12,715,300 |
| Oct 27, 2026 | 183.63 | 184.88 | 179.77 | 179.91 | -4.63 | -2.51% | 14,156,500 |
| Oct 26, 2026 | 181.86 | 184.59 | 181.52 | 184.54 | +1.33 | +0.73% | 10,893,300 |
| Oct 23, 2026 | 179.37 | 183.75 | 179.00 | 183.21 | +4.98 | +2.79% | 11,517,700 |
| Oct 22, 2026 | 179.89 | 180.31 | 174.63 | 178.23 | +0.14 | +0.08% | 11,564,300 |
| Oct 21, 2026 | 177.72 | 179.21 | 176.15 | 178.09 | +0.23 | +0.13% | 11,214,000 |
| Oct 20, 2026 | 179.90 | 180.26 | 174.92 | 177.86 | -0.42 | -0.24% | 13,496,400 |
| Oct 19, 2026 | 178.45 | 179.30 | 177.23 | 178.28 | -0.70 | -0.39% | 11,157,900 |
| Oct 16, 2026 | 176.49 | 179.16 | 175.15 | 178.98 | +4.30 | +2.46% | 13,198,300 |
| Oct 15, 2026 | 178.63 | 178.69 | 173.60 | 174.68 | -2.33 | -1.32% | 11,227,700 |
| Oct 14, 2026 | 175.07 | 177.43 | 174.53 | 177.01 | +2.93 | +1.68% | 13,578,900 |
| Oct 13, 2026 | 173.45 | 174.89 | 172.65 | 174.08 | +1.93 | +1.12% | 11,505,200 |
| Oct 12, 2026 | 171.01 | 172.55 | 171.01 | 172.15 | +3.21 | +1.90% | 8,811,000 |
| Oct 9, 2026 | 167.87 | 170.29 | 167.82 | 168.94 | +0.44 | +0.26% | 8,083,600 |
| Oct 8, 2026 | 167.11 | 169.19 | 166.71 | 168.50 | +4.45 | +2.71% | 13,288,100 |
| Oct 7, 2026 | 165.60 | 166.86 | 163.46 | 164.05 | -0.43 | -0.26% | 9,516,200 |
| Oct 6, 2026 | 163.06 | 165.95 | 162.94 | 164.48 | +0.48 | +0.29% | 9,285,400 |
| Oct 5, 2026 | 163.76 | 164.74 | 161.39 | 164.00 | -0.01 | -0.01% | 12,475,500 |
| Oct 2, 2026 | 161.55 | 164.61 | 161.55 | 164.01 | +0.19 | +0.12% | 11,287,000 |
| Oct 1, 2026 | 161.50 | 164.08 | 160.81 | 163.82 | +1.07 | +0.66% | 11,703,100 |
| Sep 30, 2026 | 162.23 | 164.37 | 161.80 | 162.75 | +1.40 | +0.87% | 13,100,400 |
| Sep 29, 2026 | 160.22 | 161.97 | 159.27 | 161.35 | -1.17 | -0.72% | 9,160,000 |
| Sep 28, 2026 | 162.80 | 163.54 | 161.05 | 162.52 | +1.93 | +1.20% | 12,809,500 |
| Sep 25, 2026 | 160.23 | 161.79 | 159.78 | 160.59 | -1.55 | -0.96% | 10,996,700 |
| Sep 24, 2026 | 163.06 | 164.91 | 161.20 | 162.14 | +0.91 | +0.56% | 12,484,900 |
| Sep 23, 2026 | 159.62 | 162.12 | 159.42 | 161.23 | +2.52 | +1.59% | 12,569,300 |
| Sep 22, 2026 | 157.53 | 159.97 | 155.85 | 158.71 | +0.41 | +0.26% | 14,189,400 |
| Sep 21, 2026 | 160.96 | 161.95 | 157.94 | 158.30 | -5.24 | -3.20% | 15,752,500 |
| Sep 18, 2026 | 162.50 | 163.54 | 161.31 | 163.54 | +0.27 | +0.17% | 37,640,600 |
| Sep 17, 2026 | 161.83 | 163.39 | 161.45 | 163.27 | -0.05 | -0.03% | 10,976,500 |
| Sep 16, 2026 | 167.23 | 167.50 | 162.56 | 163.32 | -6.00 | -3.54% | 13,437,800 |
| Sep 15, 2026 | 165.36 | 169.64 | 165.15 | 169.32 | +4.24 | +2.57% | 12,329,200 |
| Sep 14, 2026 | 168.70 | 169.45 | 164.04 | 165.08 | -0.91 | -0.55% | 13,942,100 |
| Sep 11, 2026 | 165.07 | 167.09 | 164.08 | 165.99 | +0.76 | +0.46% | 11,362,400 |
| Sep 10, 2026 | 167.00 | 167.37 | 163.18 | 165.23 | +1.00 | +0.61% | 16,615,300 |
| Sep 9, 2026 | 162.88 | 165.18 | 162.55 | 164.23 | +3.57 | +2.22% | 13,124,000 |
| Sep 8, 2026 | 160.61 | 163.11 | 158.75 | 160.66 | +1.19 | +0.75% | 12,607,700 |
| Sep 4, 2026 | 161.02 | 161.48 | 159.16 | 159.47 | -2.74 | -1.69% | 16,206,400 |
| Sep 3, 2026 | 164.43 | 165.65 | 162.09 | 162.21 | -1.94 | -1.18% | 13,755,100 |
| Sep 2, 2026 | 163.93 | 165.02 | 162.76 | 164.15 | -0.40 | -0.24% | 11,287,000 |
| Sep 1, 2026 | 163.60 | 164.70 | 162.22 | 164.55 | +3.60 | +2.24% | 11,381,800 |
| Aug 31, 2026 | 159.94 | 161.59 | 158.74 | 160.95 | +4.24 | +2.71% | 18,363,400 |
| Aug 28, 2026 | 156.60 | 157.42 | 155.32 | 156.71 | +0.27 | +0.17% | 11,352,600 |
| Aug 27, 2026 | 157.63 | 158.19 | 156.14 | 156.44 | -1.75 | -1.11% | 14,288,500 |
| Aug 26, 2026 | 158.00 | 161.13 | 157.76 | 158.19 | -2.45 | -1.53% | 14,838,400 |
| Aug 25, 2026 | 161.45 | 162.81 | 160.46 | 160.64 | -3.41 | -2.08% | 17,525,300 |
| Aug 24, 2026 | 163.87 | 165.22 | 162.25 | 164.05 | -1.06 | -0.64% | 10,842,500 |
| Aug 21, 2026 | 166.54 | 168.00 | 164.61 | 165.11 | -1.04 | -0.63% | 14,314,300 |
| Aug 20, 2026 | 167.02 | 168.64 | 166.07 | 166.15 | +1.38 | +0.84% | 13,803,000 |
| Aug 19, 2026 | 166.07 | 168.21 | 164.66 | 164.77 | -0.79 | -0.48% | 13,648,900 |
| Aug 18, 2026 | 164.35 | 165.67 | 163.25 | 165.56 | +4.10 | +2.54% | 18,952,700 |
| Aug 17, 2026 | 160.10 | 162.51 | 159.09 | 161.46 | +1.36 | +0.85% | 12,858,100 |
| Aug 14, 2026 | 159.71 | 161.26 | 159.25 | 160.10 | +1.49 | +0.94% | 10,231,300 |
65 days, newest first. Daily bars as drawn on the XOM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.