ExxonMobil Holdings Corporation
XOM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $178.00 | $180.30 | $177.20 | $177.46 | -1.23% | 11.58M |
| Nov 2, 2026 | $183.98 | $184.59 | $179.67 | $179.67 | -4.05% | 16.46M |
| Oct 30, 2026 | $185.98 | $188.50 | $184.68 | $187.25 | +2.16% | 21.83M |
| Oct 29, 2026 | $183.77 | $184.39 | $180.94 | $183.29 | +0.70% | 10.96M |
| Oct 28, 2026 | $180.59 | $183.65 | $180.00 | $182.02 | +1.17% | 12.72M |
| Oct 27, 2026 | $183.63 | $184.88 | $179.77 | $179.91 | -2.51% | 14.16M |
| Oct 26, 2026 | $181.86 | $184.59 | $181.52 | $184.54 | +0.73% | 10.90M |
| Oct 23, 2026 | $179.37 | $183.75 | $179.00 | $183.21 | +2.79% | 11.52M |
| Oct 22, 2026 | $179.89 | $180.31 | $174.63 | $178.23 | +0.08% | 11.57M |
| Oct 21, 2026 | $177.72 | $179.21 | $176.15 | $178.09 | +0.13% | 11.22M |
| Oct 20, 2026 | $179.90 | $180.26 | $174.92 | $177.86 | -0.24% | 13.50M |
| Oct 19, 2026 | $178.45 | $179.30 | $177.23 | $178.28 | -0.39% | 11.16M |
| Oct 16, 2026 | $176.49 | $179.16 | $175.15 | $178.98 | +2.46% | 13.21M |
| Oct 15, 2026 | $178.63 | $178.69 | $173.60 | $174.68 | -1.32% | 11.23M |
| Oct 14, 2026 | $175.07 | $177.43 | $174.53 | $177.01 | +1.68% | 13.58M |
| Oct 13, 2026 | $173.45 | $174.89 | $172.65 | $174.08 | +1.12% | 11.51M |
| Oct 12, 2026 | $171.01 | $172.55 | $171.01 | $172.15 | +1.90% | 8.81M |
| Oct 9, 2026 | $167.87 | $170.29 | $167.82 | $168.94 | +0.26% | 8.09M |
| Oct 8, 2026 | $167.11 | $169.19 | $166.71 | $168.50 | +2.71% | 13.30M |
| Oct 7, 2026 | $165.60 | $166.86 | $163.46 | $164.05 | -0.26% | 9.52M |
| Oct 6, 2026 | $163.06 | $165.95 | $162.94 | $164.48 | +0.29% | 9.29M |
| Oct 5, 2026 | $163.76 | $164.74 | $161.39 | $164.00 | -0.01% | 12.48M |
| Oct 2, 2026 | $161.55 | $164.61 | $161.55 | $164.01 | +0.12% | 11.29M |
| Oct 1, 2026 | $161.50 | $164.08 | $160.81 | $163.82 | +0.66% | 11.71M |
| Sep 30, 2026 | $162.23 | $164.37 | $161.80 | $162.75 | +0.87% | 13.10M |
| Sep 29, 2026 | $160.22 | $161.97 | $159.27 | $161.35 | -0.72% | 9.16M |
| Sep 28, 2026 | $162.80 | $163.54 | $161.05 | $162.52 | +1.20% | 12.81M |
| Sep 25, 2026 | $160.23 | $161.79 | $159.78 | $160.59 | -0.96% | 11.00M |
| Sep 24, 2026 | $163.06 | $164.91 | $161.20 | $162.14 | +0.56% | 12.48M |
| Sep 23, 2026 | $159.62 | $162.12 | $159.42 | $161.23 | +1.59% | 12.58M |
| Sep 22, 2026 | $157.53 | $159.97 | $155.85 | $158.71 | +0.26% | 14.19M |
| Sep 21, 2026 | $160.96 | $161.95 | $157.94 | $158.30 | -3.20% | 15.75M |
| Sep 18, 2026 | $162.50 | $163.54 | $161.31 | $163.54 | +0.17% | 37.64M |
| Sep 17, 2026 | $161.83 | $163.39 | $161.45 | $163.27 | -0.03% | 10.98M |
| Sep 16, 2026 | $167.23 | $167.50 | $162.56 | $163.32 | -3.54% | 13.45M |
| Sep 15, 2026 | $165.36 | $169.64 | $165.15 | $169.32 | +2.57% | 12.34M |
| 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 | — | 13.74M |
