XOM
EXXONMOBIL HLDG (XOM)
NYSE
$155.40+$0.34 (+0.22%)
Price as of Aug 03, 2026 8:00 PM EDT
  • $644.3B
    Market Cap
  • 49.02%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +13.11%
    Low Price$136.44
    High Price$156.97
  • 3 Months
    +2.20%
    Low Price$136.06
    High Price$162.55
  • 1 Year
    +49.02%
    Low Price$102.56
    High Price$170.31
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
153.46
155.91
152.65
155.06
-0.24%
14,532,756
07/31/2026
153.74
156.16
152.14
155.44
-0.97%
15,714,437
07/31/2026
$3.52 Earnings
07/30/2026
155.09
157.78
154.53
156.97
+0.14%
12,578,060
07/29/2026
157.72
159.07
155.86
156.75
+2.42%
14,578,156
07/28/2026
154.17
156.18
151.88
153.04
-1.12%
16,273,896
07/27/2026
153.07
155.42
152.50
154.77
-1.38%
13,958,870
07/24/2026
156.99
158.71
155.68
156.94
+0.03%
12,091,698
07/23/2026
156.60
158.57
156.06
156.89
+1.58%
15,823,348
07/22/2026
153.86
154.80
152.95
154.45
+1.81%
13,788,720
07/21/2026
149.01
151.76
148.48
151.71
+2.26%
13,145,284
07/20/2026
146.50
149.09
146.23
148.36
+0.68%
12,149,246
07/17/2026
149.03
150.00
147.17
147.36
+0.97%
19,031,356
07/16/2026
145.28
146.87
144.55
145.95
+1.00%
13,518,066
07/15/2026
145.09
145.09
142.03
144.51
-0.40%
13,444,422
07/14/2026
145.51
146.00
143.89
145.09
+0.40%
16,096,732
07/13/2026
140.92
145.23
140.49
144.51
+4.05%
18,723,816
07/10/2026
137.90
138.97
137.14
138.88
+1.03%
10,331,201
07/09/2026
139.66
140.05
137.12
137.46
-2.60%
14,115,399
07/08/2026
143.44
143.99
139.81
141.13
-0.40%
18,387,368
07/07/2026
138.56
141.74
138.13
141.69
+3.85%
14,667,800
07/06/2026
136.55
137.37
136.01
136.44
-0.47%
13,939,677
07/02/2026
137.15
139.14
136.33
137.09
+0.59%
13,820,404
07/01/2026
136.53
137.49
135.63
136.28
-0.32%
12,433,377
06/30/2026
136.48
137.30
135.33
136.72
+0.49%
28,783,054
06/29/2026
136.58
137.39
135.39
136.06
-0.35%
11,972,699
06/26/2026
136.97
137.58
135.92
136.54
-0.73%
22,684,233
06/25/2026
135.64
138.07
134.95
137.55
+0.47%
13,297,157
06/24/2026
137.12
137.64
135.59
136.90
-2.03%
16,392,020
06/23/2026
139.46
140.39
138.50
139.73
+0.91%
13,699,192
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