TSX:XOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	27.80	28.55	27.72	28.55	28.55	3.40%	27,923
May 14, 2026	27.41	27.70	27.40	27.61	27.42	0.55%	19,244
May 13, 2026	27.15	27.46	27.15	27.46	27.28	0.66%	12,521
May 12, 2026	27.37	27.44	27.17	27.28	27.10	0.66%	30,693
May 11, 2026	26.34	27.10	26.34	27.10	26.92	3.59%	30,348
May 8, 2026	26.41	26.41	26.10	26.16	25.98	-1.43%	47,220
May 7, 2026	26.59	26.59	26.16	26.54	26.36	-1.41%	62,064
May 6, 2026	27.00	27.18	26.65	26.92	26.74	-4.13%	140,775
May 5, 2026	27.75	28.12	27.73	28.08	27.89	1.04%	70,049
May 4, 2026	27.60	27.90	27.18	27.79	27.60	0.40%	49,418
May 1, 2026	27.75	27.99	27.39	27.68	27.49	-1.11%	78,089
Apr 30, 2026	27.72	28.19	27.43	27.99	27.80	-0.14%	32,956
Apr 29, 2026	27.62	28.06	27.37	28.03	27.84	2.75%	27,831
Apr 28, 2026	27.45	27.57	27.17	27.28	27.10	1.41%	21,708
Apr 27, 2026	27.05	27.30	26.85	26.90	26.72	-0.30%	25,945
Apr 24, 2026	27.17	27.17	26.66	26.98	26.80	-1.21%	16,388
Apr 23, 2026	27.09	27.31	26.98	27.31	27.13	1.15%	33,737
Apr 22, 2026	26.98	27.29	26.88	27.00	26.82	0.45%	27,587
Apr 21, 2026	26.77	26.96	26.51	26.88	26.70	0.41%	27,955
Apr 20, 2026	26.77	27.06	26.56	26.77	26.59	0.79%	27,739
Apr 17, 2026	26.33	26.61	25.75	26.56	26.38	-3.38%	61,170
Apr 16, 2026	27.00	27.65	27.00	27.49	27.31	1.74%	23,844
Apr 15, 2026	26.82	27.18	26.82	27.02	26.84	-0.07%	13,652
Apr 14, 2026	27.25	27.25	26.60	27.04	26.86	-2.21%	43,388
Apr 13, 2026	27.98	28.00	27.42	27.65	27.46	0.07%	24,855
Apr 10, 2026	27.90	28.00	27.55	27.63	27.44	-1.60%	19,532
Apr 9, 2026	28.46	28.82	27.95	28.08	27.89	-0.78%	56,127
Apr 8, 2026	27.72	28.30	27.45	28.30	28.11	-4.75%	110,765
Apr 7, 2026	29.78	30.03	29.34	29.71	29.51	0.03%	31,017
Apr 6, 2026	29.23	29.70	29.05	29.70	29.50	1.96%	30,285
Apr 2, 2026	29.84	30.14	28.94	29.13	28.93	-	53,104
Apr 1, 2026	29.75	30.33	28.92	29.13	28.93	-5.36%	108,249
Mar 31, 2026	31.17	31.52	30.08	30.78	30.57	-1.00%	259,289
Mar 30, 2026	31.32	31.92	31.07	31.09	30.88	0.23%	50,830
Mar 27, 2026	30.13	31.04	29.96	31.02	30.81	3.40%	51,563
Mar 26, 2026	29.78	30.03	29.51	30.00	29.80	1.56%	20,375
Mar 25, 2026	29.64	30.02	29.54	29.54	29.34	-1.43%	20,089
Mar 24, 2026	29.30	30.33	29.30	29.97	29.77	2.67%	26,845
Mar 23, 2026	28.30	29.24	28.22	29.19	28.99	0.93%	109,210
Mar 20, 2026	28.79	29.46	28.79	28.92	28.73	0.80%	167,804
Mar 19, 2026	28.75	28.95	28.07	28.69	28.50	-0.07%	25,097
Mar 18, 2026	28.95	29.02	28.71	28.71	28.52	-0.38%	100,379
Mar 17, 2026	28.66	29.05	28.50	28.82	28.63	1.09%	89,242
Mar 16, 2026	28.30	28.64	28.13	28.51	28.32	0.78%	114,673
Mar 13, 2026	28.01	28.46	27.82	28.29	28.10	1.18%	15,903
Mar 12, 2026	27.56	28.10	27.56	27.96	27.77	1.71%	9,583
Mar 11, 2026	26.94	27.51	26.94	27.49	27.31	2.23%	8,228
Mar 10, 2026	27.18	27.29	26.87	26.89	26.71	-1.14%	18,552
Mar 9, 2026	27.67	27.90	27.20	27.20	27.02	-0.55%	35,182
Mar 6, 2026	27.74	27.83	27.30	27.35	27.17	-0.26%	19,298