TSX:XOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.46	27.46	27.03	27.20	27.20	-1.02%	10,807
Jun 4, 2026	27.57	27.71	27.37	27.48	27.48	-0.65%	20,222
Jun 3, 2026	27.27	28.00	27.20	27.66	27.66	2.18%	19,805
Jun 2, 2026	27.04	27.19	26.97	27.07	27.07	0.26%	28,374
Jun 1, 2026	26.75	27.02	26.62	27.00	27.00	2.74%	29,955
May 29, 2026	26.50	26.50	26.20	26.28	26.28	-1.31%	60,731
May 28, 2026	26.98	27.14	26.61	26.63	26.63	-0.41%	18,761
May 27, 2026	26.56	26.90	26.48	26.74	26.74	-1.47%	20,749
May 26, 2026	27.67	27.93	27.07	27.14	27.14	-0.22%	27,027
May 25, 2026	27.79	27.87	26.75	27.20	27.20	-3.00%	45,945
May 22, 2026	27.98	28.11	27.89	28.04	28.04	-0.21%	21,656
May 21, 2026	28.74	28.81	27.79	28.10	28.10	-0.81%	48,845
May 20, 2026	29.24	29.52	28.33	28.33	28.33	-4.03%	25,644
May 19, 2026	29.10	29.55	28.50	29.52	29.52	3.40%	89,985
May 15, 2026	27.80	28.55	27.72	28.55	28.55	4.10%	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