XOM
Exxon Mobil (XOM)
NYSE
$139.75+$1.28 (+0.92%)
Price as of Jun 23, 2026 5:37 PM EDT
  • $574.0B
    Market Cap
  • 27.87%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -10.62%
    Low Price$137.81
    High Price$152.53
  • 3 Months
    -12.69%
    Low Price$137.81
    High Price$171.47
  • 1 Year
    +27.87%
    Low Price$105.83
    High Price$171.47
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
138.54
139.00
137.02
138.47
+0.48%
15,783,291
06/18/2026
138.32
138.46
135.85
137.81
-2.08%
48,066,018
06/17/2026
141.22
142.34
140.32
140.74
-0.79%
16,663,045
06/16/2026
140.19
142.15
139.98
141.86
+0.67%
18,925,362
06/15/2026
139.74
141.98
137.72
140.92
-4.14%
24,198,050
06/12/2026
145.63
148.91
145.15
147.01
+0.28%
17,712,692
06/11/2026
152.30
152.49
146.42
146.60
-2.67%
17,418,116
06/10/2026
151.23
152.49
149.56
150.62
+1.15%
14,596,365
06/09/2026
150.91
151.13
147.78
148.91
-1.87%
18,163,257
06/08/2026
151.16
153.81
150.90
151.75
+1.22%
13,870,864
06/05/2026
152.01
152.13
149.30
149.92
-1.39%
16,582,027
06/04/2026
152.05
153.43
150.94
152.04
-0.32%
11,799,416
06/03/2026
150.61
154.91
150.02
152.53
+1.99%
14,362,795
06/02/2026
149.03
150.83
148.50
149.56
+0.12%
10,462,396
06/01/2026
147.02
149.65
147.00
149.38
+2.84%
16,731,972
05/29/2026
146.19
146.93
144.71
145.26
-1.16%
27,976,610
05/28/2026
149.34
150.21
146.87
146.96
-0.64%
14,011,579
05/27/2026
147.23
148.69
145.75
147.90
-1.27%
16,238,717
05/26/2026
153.50
154.55
149.47
149.81
-3.30%
13,057,231
05/22/2026
154.03
155.55
153.17
154.92
-0.24%
12,948,390
05/21/2026
158.42
159.39
153.46
155.29
-0.63%
17,035,985
05/20/2026
161.61
163.68
156.27
156.28
-3.86%
18,698,392
05/19/2026
161.50
163.32
159.64
162.55
+1.28%
20,715,368
05/18/2026
157.32
161.73
155.23
160.49
+1.63%
20,062,529
05/15/2026
153.75
158.00
153.00
157.92
+4.07%
27,881,370
05/15/2026
$1.03 Dividend
05/14/2026
150.88
152.09
150.24
151.75
+0.80%
11,330,332
05/13/2026
149.05
150.77
148.67
150.55
+0.62%
15,772,783
05/12/2026
150.23
150.79
148.76
149.61
+0.63%
16,566,099
05/11/2026
145.04
148.71
145.02
148.67
+3.53%
14,848,932
05/08/2026
144.87
145.51
142.95
143.60
-1.37%
19,550,073
05/07/2026
145.81
146.09
143.22
145.59
-1.42%
22,509,403
05/06/2026
148.07
149.32
146.10
147.69
-4.00%
20,526,882
05/05/2026
152.07
154.24
151.38
153.84
+0.77%
12,494,644
05/04/2026
151.64
153.43
148.51
152.65
+0.62%
14,238,449
05/01/2026
151.58
153.96
150.11
151.72
-1.02%
15,458,208
05/01/2026
$1.16 Earnings
04/30/2026
151.40
154.64
150.32
153.29
-0.22%
22,885,900
04/29/2026
150.99
153.91
149.99
153.63
+2.73%
14,919,132
04/28/2026
150.51
151.28
148.82
149.54
+1.60%
15,169,693
04/27/2026
148.15
150.16
146.97
147.19
-0.48%
13,940,807
04/24/2026
148.63
149.29
145.96
147.91
-1.08%
13,735,858
04/23/2026
148.84
150.21
147.49
149.52
+0.69%
12,970,401
04/22/2026
148.36
149.66
147.18
148.49
+0.77%
13,738,700
04/21/2026
146.38
147.81
145.25
147.36
+0.46%
17,515,086
04/20/2026
146.39
148.36
145.36
146.68
+0.85%
16,353,499
04/17/2026
143.88
145.81
141.01
145.45
-3.65%
28,947,445
04/16/2026
148.52
151.75
148.34
150.96
+1.99%
15,191,033
04/15/2026
147.60
149.22
145.91
148.01
-0.15%
15,626,519
04/14/2026
149.05
149.10
145.73
148.23
-2.23%
18,528,163
04/13/2026
153.23
153.58
150.26
151.61
+0.09%
19,206,070
04/10/2026
153.00
154.07
150.90
151.48
-1.63%
21,064,883
04/09/2026
155.80
158.16
153.27
153.99
-0.76%
25,866,728
04/08/2026
152.49
155.30
149.96
155.17
-4.69%
31,311,201
04/07/2026
163.11
165.12
160.68
162.80
+0.33%
25,227,501
04/06/2026
159.49
162.65
158.45
162.27
+1.67%
16,344,261
04/02/2026
163.38
165.77
158.51
159.61
-0.06%
25,377,657
04/01/2026
164.65
166.87
158.45
159.70
-5.23%
37,927,639
03/31/2026
171.51
173.20
164.85
168.52
-1.06%
32,006,724
03/30/2026
171.34
175.22
169.90
170.31
+0.28%
29,813,504
03/27/2026
164.46
170.08
163.69
169.84
+3.36%
30,338,313
03/26/2026
162.98
164.56
160.97
164.31
+1.33%
18,625,249
03/25/2026
162.77
163.89
161.83
162.16
-1.28%
17,192,333
03/24/2026
160.62
166.35
160.16
164.27
+2.64%
26,131,824
03/23/2026
155.06
160.33
153.97
160.04
+0.91%
25,021,288
03/20/2026
158.28
161.34
158.03
158.59
+0.95%
53,941,067
03/19/2026
157.19
158.48
153.80
157.09
+0.36%
27,082,733
03/18/2026
158.58
159.10
156.47
156.53
-0.77%
18,947,142
03/17/2026
157.18
159.37
155.74
157.74
+1.00%
21,591,754
03/16/2026
154.95
156.72
153.72
156.17
+0.71%
22,835,633
03/13/2026
153.26
155.83
151.94
155.07
+1.69%
22,414,094
03/12/2026
151.24
153.96
150.61
152.49
+1.29%
26,053,965
03/11/2026
146.99
150.79
146.66
150.56
+2.33%
15,297,412
03/10/2026
148.24
149.39
146.70
147.13
-1.54%
19,617,590
03/09/2026
150.99
152.85
148.46
149.43
-0.51%
25,532,656
03/06/2026
152.12
152.76
148.95
150.19
+0.30%
21,136,427
03/05/2026
149.98
151.30
148.46
149.74
+0.63%
22,969,271
03/04/2026
149.70
150.14
146.86
148.81
-1.32%
16,764,761
03/03/2026
154.38
155.00
149.29
150.81
-1.55%
25,198,873
03/02/2026
158.28
158.53
152.00
153.18
+1.13%
31,493,082
02/27/2026
149.98
152.61
148.24
151.47
+2.67%
30,275,132
02/26/2026
146.81
149.94
145.78
147.54
-0.35%
15,632,097
02/25/2026
148.90
149.17
146.34
148.06
-0.13%
15,225,745
02/24/2026
149.41
149.70
147.03
148.25
-0.99%
14,185,457
02/23/2026
147.15
150.25
147.13
149.74
+2.36%
16,073,091
02/20/2026
149.48
149.79
145.47
146.29
-2.44%
25,908,581
02/19/2026
151.17
152.35
149.82
149.95
+0.19%
20,305,026
02/18/2026
147.15
149.96
146.61
149.66
+3.07%
19,849,670
02/17/2026
147.20
148.12
144.17
145.20
-1.52%
19,766,567
02/13/2026
149.54
150.64
146.98
147.45
-0.99%
20,166,031
02/12/2026
152.85
154.20
148.87
148.92
-2.98%
30,652,471
02/12/2026
$1.03 Dividend
02/11/2026
151.92
154.84
151.52
153.49
+2.62%
23,091,488
02/10/2026
149.33
149.76
147.82
149.57
+0.25%
15,800,255
02/09/2026
147.27
149.53
146.65
149.20
+1.45%
21,297,302
02/06/2026
144.67
147.58
144.14
147.06
+2.03%
17,216,025
02/05/2026
144.63
144.78
141.88
144.13
-1.02%
18,431,739
02/04/2026
142.20
145.87
142.20
145.62
+2.69%
29,426,241
02/03/2026
136.79
143.08
136.47
141.82
+3.85%
37,577,844
02/02/2026
137.97
138.45
136.22
136.56
-2.12%
27,735,570