ExxonMobil Holdings Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
169.78
+3.07 (1.84%)
At close: Nov 12, 2026, 4:00 PM EST
169.81
+0.03 (0.02%)
After-hours: Nov 12, 2026, 7:59 PM EST
ExxonMobil Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 168.25 | 170.92 | 167.34 | 169.78 | 169.78 | 1.84% | 12,243,811 |
| Nov 11, 2026 | 165.14 | 166.75 | 164.46 | 166.71 | 166.71 | 1.36% | 13,386,141 |
| Nov 10, 2026 | 161.86 | 164.96 | 160.11 | 164.47 | 164.47 | -0.16% | 11,490,404 |
| Nov 9, 2026 | 163.82 | 165.55 | 162.84 | 164.73 | 164.73 | -0.69% | 17,192,927 |
| Nov 6, 2026 | 164.25 | 166.79 | 163.51 | 165.87 | 165.87 | 0.34% | 15,869,581 |
| Nov 5, 2026 | 171.06 | 173.67 | 165.14 | 165.30 | 165.30 | -2.35% | 18,795,057 |
| Nov 4, 2026 | 174.26 | 174.61 | 167.39 | 169.27 | 169.27 | -4.62% | 25,658,884 |
| Nov 3, 2026 | 178.00 | 180.30 | 177.20 | 177.46 | 177.46 | -1.23% | 11,578,508 |
| Nov 2, 2026 | 183.98 | 184.59 | 179.67 | 179.67 | 179.67 | -4.05% | 16,460,856 |
| Oct 30, 2026 | 185.98 | 188.50 | 184.68 | 187.25 | 187.25 | 2.16% | 21,832,026 |
| Oct 29, 2026 | 183.77 | 184.39 | 180.94 | 183.29 | 183.29 | 0.70% | 10,961,280 |
| Oct 28, 2026 | 180.59 | 183.65 | 180.00 | 182.02 | 182.02 | 1.17% | 12,715,260 |
| Oct 27, 2026 | 183.63 | 184.88 | 179.77 | 179.91 | 179.91 | -2.51% | 14,156,505 |
| Oct 26, 2026 | 181.86 | 184.59 | 181.52 | 184.54 | 184.54 | 0.73% | 10,897,381 |
| Oct 23, 2026 | 179.37 | 183.75 | 179.00 | 183.21 | 183.21 | 2.79% | 11,522,157 |
| Oct 22, 2026 | 179.89 | 180.31 | 174.63 | 178.23 | 178.23 | 0.08% | 11,572,161 |
| Oct 21, 2026 | 177.72 | 179.21 | 176.15 | 178.09 | 178.09 | 0.13% | 11,216,654 |
| Oct 20, 2026 | 179.90 | 180.26 | 174.92 | 177.86 | 177.86 | -0.24% | 13,500,348 |
| Oct 19, 2026 | 178.45 | 179.30 | 177.23 | 178.28 | 178.28 | -0.39% | 11,159,931 |
| Oct 16, 2026 | 176.49 | 179.16 | 175.15 | 178.98 | 178.98 | 2.46% | 13,207,932 |
| Oct 15, 2026 | 178.63 | 178.69 | 173.60 | 174.68 | 174.68 | -1.32% | 11,232,713 |
| Oct 14, 2026 | 175.07 | 177.43 | 174.53 | 177.01 | 177.01 | 1.68% | 13,578,894 |
| Oct 13, 2026 | 173.45 | 174.89 | 172.65 | 174.08 | 174.08 | 1.12% | 11,508,161 |
| Oct 12, 2026 | 171.01 | 172.55 | 171.01 | 172.15 | 172.15 | 1.90% | 8,814,386 |
| Oct 9, 2026 | 167.87 | 170.29 | 167.82 | 168.94 | 168.94 | 0.26% | 8,086,540 |
| Oct 8, 2026 | 167.11 | 169.19 | 166.71 | 168.50 | 168.50 | 2.71% | 13,297,530 |
| Oct 7, 2026 | 165.60 | 166.86 | 163.46 | 164.05 | 164.05 | -0.26% | 9,517,695 |
| Oct 6, 2026 | 163.06 | 165.95 | 162.94 | 164.48 | 164.48 | 0.29% | 9,286,107 |
| Oct 5, 2026 | 163.76 | 164.74 | 161.39 | 164.00 | 164.00 | -0.01% | 12,475,541 |
| Oct 2, 2026 | 161.55 | 164.61 | 161.55 | 164.01 | 164.01 | 0.12% | 11,292,311 |
| Oct 1, 2026 | 161.50 | 164.08 | 160.81 | 163.82 | 163.82 | 0.66% | 11,708,604 |
| Sep 30, 2026 | 162.23 | 164.37 | 161.80 | 162.75 | 162.75 | 0.87% | 13,100,423 |
| Sep 29, 2026 | 160.22 | 161.97 | 159.27 | 161.35 | 161.35 | -0.72% | 9,160,800 |
| Sep 28, 2026 | 162.80 | 163.54 | 161.05 | 162.52 | 162.52 | 1.20% | 12,813,052 |
| Sep 25, 2026 | 160.23 | 161.79 | 159.78 | 160.59 | 160.59 | -0.96% | 10,997,463 |
| Sep 24, 2026 | 163.06 | 164.91 | 161.20 | 162.14 | 162.14 | 0.56% | 12,484,948 |
| Sep 23, 2026 | 159.62 | 162.12 | 159.42 | 161.23 | 161.23 | 1.59% | 12,577,362 |
| Sep 22, 2026 | 157.53 | 159.97 | 155.85 | 158.71 | 158.71 | 0.26% | 14,191,172 |
| Sep 21, 2026 | 160.96 | 161.95 | 157.94 | 158.30 | 158.30 | -3.20% | 15,752,488 |
| Sep 18, 2026 | 162.50 | 163.54 | 161.31 | 163.54 | 163.54 | 0.17% | 37,640,556 |
| Sep 17, 2026 | 161.83 | 163.39 | 161.45 | 163.27 | 163.27 | -0.03% | 10,976,538 |
| Sep 16, 2026 | 167.23 | 167.50 | 162.56 | 163.32 | 163.32 | -3.54% | 13,445,534 |
| Sep 15, 2026 | 165.36 | 169.64 | 165.15 | 169.32 | 169.32 | 2.57% | 12,336,368 |
| Sep 14, 2026 | 168.70 | 169.45 | 164.04 | 165.08 | 165.08 | -0.55% | 13,945,702 |
| Sep 11, 2026 | 165.07 | 167.09 | 164.08 | 165.99 | 165.99 | 0.46% | 11,369,957 |
| Sep 10, 2026 | 167.00 | 167.37 | 163.18 | 165.23 | 165.23 | 0.61% | 16,623,704 |
| Sep 9, 2026 | 162.88 | 165.18 | 162.55 | 164.23 | 164.23 | 2.22% | 13,133,546 |
| Sep 8, 2026 | 160.61 | 163.11 | 158.75 | 160.66 | 160.66 | 0.75% | 12,616,378 |
| Sep 4, 2026 | 161.02 | 161.48 | 159.16 | 159.47 | 159.47 | -1.69% | 16,206,352 |
| Sep 3, 2026 | 164.43 | 165.65 | 162.09 | 162.21 | 162.21 | -1.18% | 13,761,099 |