ExxonMobil Holdings Corporation$152.25CVX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $190.15 | $191.47 | $186.34 | $190.40 | -1.44% | 9.46M |
| Aug 3, 2026 | $195.38 | $195.86 | $191.81 | $193.18 | -1.85% | 9.54M |
| Jul 31, 2026 | $195.11 | $197.55 | $191.54 | $196.83 | +2.35% | 9.96M |
| Jul 30, 2026 | $189.91 | $193.12 | $189.31 | $192.31 | +0.23% | 6.65M |
| Jul 29, 2026 | $192.50 | $193.56 | $190.78 | $191.86 | +2.28% | 8.11M |
| Jul 28, 2026 | $191.47 | $191.97 | $186.73 | $187.58 | -1.27% | 7.41M |
| Jul 27, 2026 | $188.67 | $192.49 | $188.67 | $190.00 | -2.46% | 7.37M |
| Jul 24, 2026 | $194.46 | $196.87 | $193.80 | $194.79 | +0.19% | 6.70M |
| Jul 23, 2026 | $196.30 | $197.69 | $194.02 | $194.42 | +0.75% | 8.15M |
| Jul 22, 2026 | $193.40 | $193.70 | $191.94 | $192.98 | +1.00% | 6.14M |
| Jul 21, 2026 | $190.50 | $191.26 | $189.32 | $191.07 | +0.72% | 6.89M |
| Jul 20, 2026 | $186.29 | $190.35 | $185.93 | $189.71 | +1.24% | 7.77M |
| Jul 17, 2026 | $187.47 | $188.15 | $185.50 | $187.38 | +1.91% | 7.06M |
| Jul 16, 2026 | $182.57 | $184.83 | $181.95 | $183.86 | +1.24% | 6.26M |
| Jul 15, 2026 | $182.17 | $182.40 | $178.58 | $181.60 | -0.09% | 6.67M |
| Jul 14, 2026 | $182.75 | $183.36 | $180.63 | $181.76 | -0.24% | 6.82M |
| Jul 13, 2026 | $179.02 | $182.38 | $179.02 | $182.20 | +3.29% | 7.69M |
| Jul 10, 2026 | $174.97 | $176.42 | $173.51 | $176.40 | +1.35% | 6.00M |
| Jul 9, 2026 | $174.63 | $175.59 | $173.90 | $174.05 | -1.09% | 6.58M |
| Jul 8, 2026 | $176.80 | $178.58 | $174.95 | $175.97 | +1.13% | 9.92M |
| Jul 7, 2026 | $170.14 | $174.61 | $170.00 | $174.01 | +3.52% | 9.75M |
| Jul 6, 2026 | $168.86 | $169.26 | $167.16 | $168.10 | -0.65% | 9.97M |
| Jul 2, 2026 | $168.28 | $169.55 | $167.40 | $169.20 | +2.12% | 9.56M |
| Jul 1, 2026 | $164.78 | $167.47 | $164.78 | $165.69 | -0.04% | 9.18M |
| Jun 30, 2026 | $169.70 | $170.46 | $165.20 | $165.76 | -1.61% | 19.43M |
| Jun 29, 2026 | $171.37 | $171.60 | $168.37 | $168.47 | -1.51% | 8.81M |
| Jun 26, 2026 | $172.24 | $172.25 | $169.93 | $171.06 | -0.69% | 13.10M |
| Jun 25, 2026 | $170.22 | $172.77 | $169.27 | $172.24 | +0.46% | 7.96M |
| Jun 24, 2026 | $173.89 | $173.99 | $170.86 | $171.45 | -2.57% | 10.63M |
| Jun 23, 2026 | $175.78 | $176.40 | $174.70 | $175.98 | +0.53% | 6.56M |
| Jun 22, 2026 | $174.08 | $175.45 | $172.86 | $175.06 | +0.82% | 11.11M |
| Jun 18, 2026 | $175.64 | $175.64 | $172.23 | $173.63 | -2.22% | 19.15M |
| Jun 17, 2026 | $179.01 | $180.08 | $177.10 | $177.58 | -1.40% | 8.43M |
| Jun 16, 2026 | $178.62 | $180.25 | $178.33 | $180.11 | -0.16% | 6.66M |
| Jun 15, 2026 | $178.90 | $181.67 | $177.76 | $180.40 | -3.64% | 10.18M |
| Jun 12, 2026 | $185.08 | $188.40 | $184.36 | $187.22 | +0.75% | 8.70M |
| Jun 11, 2026 | $191.81 | $192.25 | $185.55 | $185.82 | -2.10% | 9.27M |
| Jun 10, 2026 | $189.19 | $192.69 | $188.23 | $189.80 | +1.63% | 10.04M |
| Jun 9, 2026 | $188.50 | $189.38 | $185.47 | $186.76 | -1.31% | 8.47M |
| Jun 8, 2026 | $188.70 | $191.03 | $188.50 | $189.24 | +1.03% | 6.11M |
| Jun 5, 2026 | $189.06 | $189.61 | $186.59 | $187.31 | -0.55% | 6.31M |
| Jun 4, 2026 | $189.00 | $190.10 | $187.67 | $188.35 | -0.72% | 5.16M |
| Jun 3, 2026 | $188.89 | $191.48 | $187.96 | $189.71 | +1.15% | 7.98M |
| Jun 2, 2026 | $184.88 | $188.45 | $184.88 | $187.55 | +0.93% | 6.55M |
| Jun 1, 2026 | $184.38 | $187.94 | $184.02 | $185.83 | +1.85% | 8.85M |
| May 29, 2026 | $182.72 | $182.97 | $180.40 | $182.46 | -0.31% | 13.89M |
| May 28, 2026 | $183.71 | $185.26 | $182.09 | $183.03 | +0.35% | 8.73M |
| May 27, 2026 | $181.85 | $183.72 | $180.67 | $182.40 | -1.25% | 9.45M |
| May 26, 2026 | $190.00 | $190.49 | $183.90 | $184.71 | -3.51% | 14.26M |
| May 22, 2026 | $190.37 | $192.00 | $189.80 | $191.43 | +0.22% | 7.22M |
| May 21, 2026 | $193.79 | $194.16 | $189.00 | $191.01 | -0.17% | 9.05M |
| May 20, 2026 | $196.25 | $198.19 | $191.27 | $191.33 | -3.00% | 14.56M |
| May 19, 2026 | $194.93 | $198.87 | $193.47 | $197.25 | +0.58% | 11.82M |
| May 18, 2026 | $191.17 | $196.20 | $189.03 | $196.12 | +2.63% | 9.87M |
| May 15, 2026 | $188.60 | $191.50 | $187.90 | $191.10 | +2.39% | 11.21M |
| May 14, 2026 | $186.19 | $187.57 | $185.25 | $186.64 | +0.34% | 6.22M |
| May 13, 2026 | $185.81 | $186.01 | $183.96 | $186.00 | +0.03% | 7.55M |
| May 12, 2026 | $186.50 | $186.89 | $184.66 | $185.95 | +0.65% | 9.00M |
| May 11, 2026 | $183.00 | $185.20 | $183.00 | $184.74 | +1.72% | 12.04M |
| May 8, 2026 | $182.04 | $182.73 | $180.74 | $181.62 | — | 13.05M |
