XOM
EXXONMOBIL HLDG (XOM)
NYSE
$169.69-$0.09 (-0.05%)
Price as of Nov 13, 2026 12:53 PM EST
  • $692.5B
    Market Cap
  • 47.07%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -1.38%
    Low Price$164.47
    High Price$187.25
  • 3 Months
    +6.97%
    Low Price$156.44
    High Price$187.25
  • 1 Year
    +47.07%
    Low Price$112.26
    High Price$187.25
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
168.25
170.92
167.34
169.78
+1.84%
12,243,360
11/11/2026
165.14
166.75
164.46
166.71
+1.36%
13,385,970
11/10/2026
161.86
164.96
160.11
164.47
-0.16%
11,490,099
11/09/2026
163.82
165.55
162.84
164.73
-0.69%
17,192,643
11/06/2026
164.25
166.79
163.51
165.87
+0.34%
15,869,876
11/05/2026
171.06
173.67
165.14
165.30
-2.35%
18,794,997
11/04/2026
174.26
174.61
167.39
169.27
-4.62%
25,658,800
11/03/2026
178.00
180.30
177.20
177.46
-1.23%
11,583,239
11/02/2026
183.98
184.59
179.67
179.67
-4.05%
16,459,850
10/30/2026
185.98
188.50
184.68
187.25
+2.16%
21,832,027
10/30/2026
$4.23 Earnings
10/29/2026
183.77
184.39
180.94
183.29
+0.70%
10,961,281
10/28/2026
180.59
183.65
180.00
182.02
+1.17%
12,737,991
10/27/2026
183.63
184.88
179.77
179.91
-2.51%
14,156,786
10/26/2026
181.86
184.59
181.52
184.54
+0.73%
10,897,883
10/23/2026
179.37
183.75
179.00
183.21
+2.79%
11,522,275
10/22/2026
179.89
180.31
174.63
178.23
+0.08%
11,572,696
10/21/2026
177.72
179.21
176.15
178.09
+0.13%
11,216,655
10/20/2026
179.90
180.26
174.92
177.86
-0.24%
13,665,513
10/19/2026
178.45
179.30
177.23
178.28
-0.39%
11,192,520
10/16/2026
176.49
179.16
175.15
178.98
+2.46%
13,223,700
10/15/2026
178.63
178.69
173.60
174.68
-1.32%
11,232,713
10/14/2026
175.07
177.43
174.53
177.01
+1.68%
13,578,895
10/13/2026
173.45
174.89
172.65
174.08
+1.12%
11,508,162
10/12/2026
171.01
172.55
171.01
172.15
+1.90%
8,814,380
10/09/2026
167.87
170.29
167.82
168.94
+0.26%
8,086,288
10/08/2026
167.11
169.19
166.71
168.50
+2.71%
13,295,683
10/07/2026
165.60
166.86
163.46
164.05
-0.26%
9,517,570
10/06/2026
163.06
165.95
162.94
164.48
+0.29%
9,283,211
10/05/2026
163.76
164.74
161.39
164.00
-0.006%
12,475,302
10/02/2026
161.55
164.61
161.55
164.01
+0.12%
11,291,733
10/01/2026
161.50
164.08
160.81
163.82
+0.66%
11,708,360
09/30/2026
162.23
164.37
161.80
162.75
+0.87%
13,100,267
09/29/2026
160.22
161.97
159.27
161.35
-0.72%
9,160,844
09/28/2026
162.80
163.54
161.05
162.52
+1.20%
12,812,465
09/25/2026
160.23
161.79
159.78
160.59
-0.96%
11,493,219
09/24/2026
163.06
164.91
161.20
162.14
+0.56%
12,484,526
09/23/2026
159.62
162.12
159.42
161.23
+1.59%
12,577,230
09/22/2026
157.53
159.97
155.85
158.71
+0.26%
14,190,170
09/21/2026
160.96
161.95
157.94
158.30
-3.20%
15,751,810
09/18/2026
162.50
163.54
161.31
163.54
+0.17%
37,640,554
09/17/2026
161.83
163.39
161.45
163.27
-0.03%
10,976,525
09/16/2026
167.23
167.50
162.56
163.32
-3.54%
13,445,486
09/15/2026
165.36
169.64
165.15
169.32
+2.57%
12,336,070
09/14/2026
168.70
169.45
164.04
165.08
-0.55%
13,945,493
09/11/2026
165.07
167.09
164.08
165.99
+0.46%
11,400,777
09/10/2026
167.00
167.37
163.18
165.23
+0.61%
16,623,420
09/09/2026
162.88
165.18
162.55
164.23
+2.22%
13,741,930
09/08/2026
160.61
163.11
158.75
160.66
+0.75%
12,616,324
09/04/2026
161.02
161.48
159.16
159.47
-1.69%
16,206,348
09/03/2026
164.43
165.65
162.09
162.21
-1.18%
13,761,100
09/02/2026
163.93
165.02
162.76
164.15
-0.24%
11,289,255
09/01/2026
163.60
164.70
162.22
164.55
+2.24%
11,389,653
08/31/2026
159.94
161.59
158.74
160.95
+2.71%
18,982,694
08/28/2026
156.60
157.42
155.32
156.71
+0.17%
11,362,130
08/27/2026
157.63
158.19
156.14
156.44
-1.11%
14,297,248
08/26/2026
158.00
161.13
157.76
158.19
-1.53%
14,847,570
08/25/2026
161.45
162.81
160.46
160.64
-2.08%
17,525,318
08/24/2026
163.87
165.22
162.25
164.05
-0.64%
10,843,325
08/21/2026
166.54
168.00
164.61
165.11
-0.63%
15,458,047
08/20/2026
167.02
168.64
166.07
166.15
+0.84%
14,307,767
08/19/2026
166.07
168.21
164.66
164.77
-0.48%
14,126,793
08/18/2026
164.35
165.67
163.25
165.56
+2.54%
18,952,912
08/17/2026
160.10
162.51
159.09
161.46
+1.50%
12,858,119
08/17/2026
$1.03 Dividend
08/14/2026
158.68
160.22
158.23
159.07
+0.94%
10,231,391
08/13/2026
157.01
158.73
156.42
157.59
-0.71%
10,541,644
08/12/2026
157.53
159.20
156.55
158.72
-0.03%
14,020,865
08/11/2026
158.63
160.63
158.25
158.77
+0.006%
13,747,255
08/10/2026
153.51
159.34
153.46
158.76
+4.41%
19,764,916
08/07/2026
151.66
152.68
150.56
152.06
-1.16%
18,455,204
08/06/2026
153.23
153.87
150.86
153.84
+2.12%
11,880,704
08/05/2026
154.04
154.04
150.18
150.65
-1.51%
12,216,290
08/04/2026
150.64
153.84
148.13
152.97
-0.71%
14,347,938
08/03/2026
152.47
154.91
151.67
154.06
-0.24%
14,532,756
07/31/2026
152.75
155.16
151.16
154.44
-0.97%
15,714,437
07/31/2026
$3.52 Earnings
07/30/2026
154.09
156.76
153.53
155.96
+0.14%
12,578,060
07/29/2026
156.71
158.05
154.85
155.74
+2.42%
14,578,156
07/28/2026
153.18
155.18
150.90
152.06
-1.12%
16,273,896
07/27/2026
152.09
154.42
151.52
153.77
-1.38%
13,958,870
07/24/2026
155.98
157.69
154.68
155.93
+0.03%
12,091,698
07/23/2026
155.59
157.55
155.06
155.88
+1.58%
15,823,348
07/22/2026
152.87
153.80
151.97
153.46
+1.81%
13,788,720
07/21/2026
148.05
150.78
147.52
150.73
+2.26%
13,145,284
07/20/2026
145.56
148.13
145.29
147.41
+0.68%
12,149,246
07/17/2026
148.07
149.03
146.22
146.41
+0.97%
19,031,356
07/16/2026
144.34
145.93
143.62
145.01
+1.00%
13,518,066
07/15/2026
144.16
144.16
141.12
143.58
-0.40%
13,444,422
07/14/2026
144.57
145.06
142.96
144.16
+0.40%
16,096,732
07/13/2026
140.01
144.30
139.58
143.58
+4.05%
18,723,816
07/10/2026
137.01
138.07
136.26
137.99
+1.03%
10,331,201
07/09/2026
138.76
139.15
136.24
136.58
-2.60%
14,115,399
07/08/2026
142.51
143.06
138.91
140.22
-0.40%
18,387,368
07/07/2026
137.67
140.83
137.24
140.78
+3.85%
14,667,800
07/06/2026
135.67
136.49
135.13
135.56
-0.47%
13,939,677
07/02/2026
136.27
138.24
135.45
136.21
+0.59%
13,820,404
07/01/2026
135.65
136.61
134.76
135.40
-0.32%
12,433,377
06/30/2026
135.60
136.42
134.46
135.84
+0.49%
28,783,054
06/29/2026
135.70
136.51
134.52
135.18
-0.35%
11,972,699