XOM
EXXONMOBIL HLDG (XOM)
NYSE
$164.20+$0.19 (+0.12%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $674.4B
    Market Cap
  • 49.01%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    -0.09%
    Low Price$158.30
    High Price$169.32
  • 3 Months
    +20.41%
    Low Price$135.56
    High Price$169.32
  • 1 Year
    +49.01%
    Low Price$107.52
    High Price$169.22
Date
Open
High
Low
Close
Change (%)
Volume
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
06/26/2026
136.09
136.69
135.04
135.66
-0.73%
22,684,233
06/25/2026
134.77
137.18
134.08
136.67
+0.47%
13,297,157
06/24/2026
136.24
136.75
134.72
136.02
-2.03%
16,392,020
06/23/2026
138.56
139.49
137.61
138.83
+0.91%
13,699,192
06/22/2026
137.65
138.11
136.14
137.58
+0.48%
15,783,291
06/18/2026
137.43
137.57
134.98
136.92
-2.08%
48,066,018
06/17/2026
140.31
141.42
139.42
139.83
-0.79%
16,663,045
06/16/2026
139.29
141.24
139.08
140.95
+0.67%
18,925,362
06/15/2026
138.84
141.07
136.83
140.01
-4.14%
24,198,050
06/12/2026
144.69
147.95
144.22
146.06
+0.28%
17,712,692
06/11/2026
151.32
151.51
145.48
145.66
-2.67%
17,418,116
06/10/2026
150.26
151.51
148.60
149.65
+1.15%
14,596,365
06/09/2026
149.94
150.16
146.83
147.95
-1.87%
18,163,257
06/08/2026
150.18
152.82
149.93
150.77
+1.22%
13,870,864
06/05/2026
151.03
151.15
148.34
148.96
-1.39%
16,582,027
06/04/2026
151.07
152.44
149.97
151.06
-0.32%
11,799,416
06/03/2026
149.64
153.91
149.05
151.55
+1.99%
14,362,795
06/02/2026
148.07
149.86
147.54
148.60
+0.12%
10,462,396
06/01/2026
146.07
148.69
146.05
148.42
+2.84%
16,731,972
05/29/2026
145.24
145.98
143.78
144.33
-1.16%
27,976,610
05/28/2026
148.38
149.24
145.93
146.01
-0.64%
14,011,579
05/27/2026
146.28
147.73
144.82
146.95
-1.27%
16,238,717
05/26/2026
152.51
153.56
148.51
148.85
-3.30%
13,057,231
05/22/2026
153.04
154.55
152.18
153.92
-0.24%
12,948,390
05/21/2026
157.40
158.36
152.47
154.29
-0.63%
17,035,985
05/20/2026
160.57
162.63
155.26
155.27
-3.86%
18,698,392
05/19/2026
160.46
162.27
158.61
161.50
+1.28%
20,715,368
05/18/2026
156.30
160.69
154.23
159.46
+1.63%
20,062,529
05/15/2026
152.76
156.98
152.02
156.90
+4.07%
27,881,370
05/15/2026
$1.03 Dividend