TSX:XOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	29.33	29.71	29.27	29.47	29.47	0.20%	11,960
Oct 5, 2026	29.02	29.53	29.02	29.41	29.41	-0.03%	6,730
Oct 2, 2026	29.07	29.51	29.01	29.42	29.42	0.14%	38,719
Oct 1, 2026	29.00	29.42	29.00	29.38	29.38	0.55%	97,174
Sep 30, 2026	29.16	29.48	29.16	29.22	29.22	0.90%	22,946
Sep 29, 2026	28.81	29.03	28.77	28.96	28.96	-0.75%	20,344
Sep 28, 2026	29.22	29.33	28.94	29.18	29.18	1.28%	52,561
Sep 25, 2026	28.91	29.05	28.73	28.81	28.81	-1.00%	24,040
Sep 24, 2026	29.21	29.52	29.04	29.10	29.10	0.52%	26,361
Sep 23, 2026	28.71	29.00	28.71	28.95	28.95	1.61%	9,057
Sep 22, 2026	28.29	28.69	28.20	28.49	28.49	0.21%	70,428
Sep 21, 2026	28.96	29.05	28.40	28.43	28.43	-2.97%	29,681
Sep 18, 2026	29.22	29.35	29.07	29.30	29.30	-0.14%	9,818
Sep 17, 2026	29.00	29.35	29.00	29.34	29.34	-	13,375
Sep 16, 2026	30.18	30.18	29.23	29.34	29.34	-3.33%	8,646
Sep 15, 2026	29.80	30.45	29.80	30.35	30.35	2.50%	16,913
Sep 14, 2026	30.39	30.40	29.52	29.61	29.61	-0.37%	19,338
Sep 11, 2026	29.51	30.00	29.50	29.72	29.72	-0.07%	22,210
Sep 10, 2026	30.00	30.00	29.45	29.74	29.74	0.71%	21,838
Sep 9, 2026	29.21	29.69	29.21	29.53	29.53	2.14%	15,905
Sep 8, 2026	28.78	29.26	28.60	28.91	28.91	0.70%	5,523
Sep 4, 2026	28.98	28.98	28.71	28.71	28.71	-2.01%	860
Sep 3, 2026	29.53	29.69	29.26	29.30	29.30	-0.78%	3,575
Sep 2, 2026	29.33	29.63	29.33	29.53	29.53	-0.24%	17,166
Sep 1, 2026	29.37	29.63	29.32	29.60	29.60	2.49%	4,791
Aug 31, 2026	28.60	29.03	28.56	28.88	28.88	2.30%	9,322
Aug 28, 2026	28.18	28.23	27.94	28.23	28.23	0.21%	7,332
Aug 27, 2026	28.31	28.35	28.10	28.17	28.17	-0.95%	42,760
Aug 26, 2026	28.39	28.86	28.39	28.44	28.44	-1.63%	9,368
Aug 25, 2026	28.97	29.20	28.91	28.91	28.91	-1.80%	12,152
Aug 24, 2026	29.52	29.69	29.18	29.44	29.44	-0.84%	19,329
Aug 21, 2026	29.88	30.18	29.66	29.69	29.69	-0.80%	7,479
Aug 20, 2026	30.02	30.32	29.93	29.93	29.93	0.98%	18,359
Aug 19, 2026	29.95	30.25	29.64	29.64	29.64	-0.57%	8,052
Aug 18, 2026	29.48	29.81	29.41	29.81	29.81	2.40%	8,196
Aug 17, 2026	28.73	29.16	28.73	29.11	29.11	1.87%	264,550
Aug 14, 2026	28.93	29.00	28.76	28.76	28.58	0.88%	8,560
Aug 13, 2026	28.47	28.74	28.47	28.51	28.33	-0.90%	3,509
Aug 12, 2026	28.61	28.80	28.42	28.77	28.59	0.07%	5,171
Aug 11, 2026	28.71	29.00	28.70	28.75	28.57	0.24%	10,130
Aug 10, 2026	27.75	28.81	27.75	28.68	28.50	4.44%	29,745
Aug 7, 2026	27.47	27.65	27.35	27.46	27.28	-1.26%	10,448
Aug 6, 2026	27.61	27.84	27.38	27.81	27.63	1.98%	28,345
Aug 5, 2026	27.82	27.82	27.25	27.27	27.09	-1.52%	13,172
Aug 4, 2026	27.28	27.86	26.92	27.69	27.51	-1.11%	25,341
Jul 31, 2026	27.77	28.07	27.46	28.00	27.82	-1.13%	14,470
Jul 30, 2026	28.01	28.41	27.95	28.32	28.14	0.11%	8,160
Jul 29, 2026	28.18	28.65	28.18	28.29	28.11	2.35%	14,322
Jul 28, 2026	27.70	28.14	27.45	27.64	27.46	-0.86%	33,652
Jul 27, 2026	27.54	27.98	27.54	27.88	27.70	-1.10%	13,773