ExxonMobil Holdings Corporation
XOM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $168.70 | $169.45 | $164.04 | $165.08 | -0.55% | 13.95M |
| Sep 11, 2026 | $165.07 | $167.09 | $164.08 | $165.99 | +0.46% | 11.37M |
| Sep 10, 2026 | $167.00 | $167.37 | $163.18 | $165.23 | +0.61% | 16.62M |
| Sep 9, 2026 | $162.88 | $165.18 | $162.55 | $164.23 | +2.22% | 13.13M |
| Sep 8, 2026 | $160.61 | $163.11 | $158.75 | $160.66 | +0.75% | 12.62M |
| Sep 4, 2026 | $161.02 | $161.48 | $159.16 | $159.47 | -1.69% | 16.21M |
| Sep 3, 2026 | $164.43 | $165.65 | $162.09 | $162.21 | -1.18% | 13.76M |
| Sep 2, 2026 | $163.93 | $165.02 | $162.76 | $164.15 | -0.24% | 11.29M |
| Sep 1, 2026 | $163.60 | $164.70 | $162.22 | $164.55 | +2.24% | 11.39M |
| Aug 31, 2026 | $159.94 | $161.59 | $158.74 | $160.95 | +2.71% | 18.37M |
| Aug 28, 2026 | $156.60 | $157.42 | $155.32 | $156.71 | +0.17% | 11.36M |
| Aug 27, 2026 | $157.63 | $158.19 | $156.14 | $156.44 | -1.11% | 14.30M |
| Aug 26, 2026 | $158.00 | $161.13 | $157.76 | $158.19 | -1.53% | 14.85M |
| Aug 25, 2026 | $161.45 | $162.81 | $160.46 | $160.64 | -2.08% | 17.53M |
| Aug 24, 2026 | $163.87 | $165.22 | $162.25 | $164.05 | -0.64% | 10.84M |
| Aug 21, 2026 | $166.54 | $168.00 | $164.61 | $165.11 | -0.63% | 14.31M |
| Aug 20, 2026 | $167.02 | $168.64 | $166.07 | $166.15 | +0.84% | 13.80M |
| Aug 19, 2026 | $166.07 | $168.21 | $164.66 | $164.77 | -0.48% | 13.65M |
| Aug 18, 2026 | $164.35 | $165.67 | $163.25 | $165.56 | +2.54% | 18.95M |
| Aug 17, 2026 | $160.10 | $162.51 | $159.09 | $161.46 | +0.85% | 12.86M |
| Aug 14, 2026 | $159.71 | $161.26 | $159.25 | $160.10 | +0.94% | 10.23M |
| Aug 13, 2026 | $158.03 | $159.76 | $157.43 | $158.61 | -0.71% | 10.54M |
| Aug 12, 2026 | $158.55 | $160.23 | $157.56 | $159.75 | -0.03% | 13.22M |
| Aug 11, 2026 | $159.66 | $161.67 | $159.27 | $159.80 | +0.01% | 13.74M |
| Aug 10, 2026 | $154.50 | $160.37 | $154.45 | $159.79 | +4.41% | 19.76M |
| Aug 7, 2026 | $152.64 | $153.67 | $151.53 | $153.04 | -1.16% | 18.46M |
| Aug 6, 2026 | $154.22 | $154.87 | $151.84 | $154.84 | +2.12% | 11.88M |
| Aug 5, 2026 | $155.04 | $155.04 | $151.15 | $151.63 | -1.51% | 12.23M |
| Aug 4, 2026 | $151.62 | $154.84 | $149.09 | $153.96 | -0.71% | 14.35M |
| Aug 3, 2026 | $153.46 | $155.91 | $152.65 | $155.06 | -0.24% | 14.53M |
| Jul 31, 2026 | $153.74 | $156.16 | $152.14 | $155.44 | -0.97% | 15.71M |
| Jul 30, 2026 | $155.09 | $157.78 | $154.53 | $156.97 | +0.14% | 12.58M |
| Jul 29, 2026 | $157.72 | $159.07 | $155.86 | $156.75 | +2.42% | 14.58M |
| Jul 28, 2026 | $154.17 | $156.18 | $151.88 | $153.04 | -1.12% | 16.30M |
| Jul 27, 2026 | $153.07 | $155.42 | $152.50 | $154.77 | -1.38% | 13.96M |
| Jul 24, 2026 | $156.99 | $158.71 | $155.68 | $156.94 | +0.03% | 12.09M |
| Jul 23, 2026 | $156.60 | $158.57 | $156.06 | $156.89 | +1.58% | 15.82M |
| Jul 22, 2026 | $153.86 | $154.80 | $152.95 | $154.45 | +1.81% | 13.79M |
| Jul 21, 2026 | $149.01 | $151.76 | $148.48 | $151.71 | +2.26% | 13.15M |
| Jul 20, 2026 | $146.50 | $149.09 | $146.23 | $148.36 | +0.68% | 12.15M |
| Jul 17, 2026 | $149.03 | $150.00 | $147.17 | $147.36 | +0.97% | 19.03M |
| Jul 16, 2026 | $145.28 | $146.87 | $144.55 | $145.95 | +1.00% | 13.52M |
| Jul 15, 2026 | $145.09 | $145.09 | $142.03 | $144.51 | -0.40% | 13.44M |
| Jul 14, 2026 | $145.51 | $146.00 | $143.89 | $145.09 | +0.40% | 16.10M |
| Jul 13, 2026 | $140.92 | $145.23 | $140.49 | $144.51 | +4.05% | 18.72M |
| Jul 10, 2026 | $137.90 | $138.97 | $137.14 | $138.88 | +1.03% | 9.75M |
| Jul 9, 2026 | $139.66 | $140.05 | $137.12 | $137.46 | -2.60% | 14.11M |
| Jul 8, 2026 | $143.44 | $143.99 | $139.81 | $141.13 | -0.40% | 18.29M |
| Jul 7, 2026 | $138.56 | $141.74 | $138.13 | $141.69 | +3.85% | 14.67M |
| Jul 6, 2026 | $136.55 | $137.37 | $136.01 | $136.44 | -0.47% | 13.92M |
| Jul 2, 2026 | $137.15 | $139.14 | $136.33 | $137.09 | +0.59% | 13.71M |
| Jul 1, 2026 | $136.53 | $137.49 | $135.63 | $136.28 | -0.32% | 12.43M |
| Jun 30, 2026 | $136.48 | $137.30 | $135.33 | $136.72 | +0.49% | 28.78M |
| Jun 29, 2026 | $136.58 | $137.39 | $135.39 | $136.06 | -0.35% | 11.97M |
| Jun 26, 2026 | $136.97 | $137.58 | $135.92 | $136.54 | -0.73% | 22.68M |
| Jun 25, 2026 | $135.64 | $138.07 | $134.95 | $137.55 | +0.47% | 13.30M |
| Jun 24, 2026 | $137.12 | $137.64 | $135.59 | $136.90 | -2.03% | 16.21M |
| Jun 23, 2026 | $139.46 | $140.39 | $138.50 | $139.73 | +0.91% | 13.70M |
| Jun 22, 2026 | $138.54 | $139.00 | $137.02 | $138.47 | +0.48% | 15.78M |
| Jun 18, 2026 | $138.32 | $138.46 | $135.85 | $137.81 | — | 48.06M |
