Skip to main content
logo
ExxonMobil Holdings Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
164.01
+0.19 (0.12%)
At close: Oct 2, 2026, 4:00 PM EDT
164.31
+0.30 (0.18%)
After-hours: Oct 2, 2026, 7:59 PM EDT

ExxonMobil Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2026161.55164.61161.55164.01164.010.12%11,067,204
Oct 1, 2026161.50164.08160.81163.82163.820.66%11,691,376
Sep 30, 2026162.23164.37161.80162.75162.750.87%12,950,545
Sep 29, 2026160.22161.97159.27161.35161.35-0.72%9,117,530
Sep 28, 2026162.80163.54161.05162.52162.521.20%12,702,984
Sep 25, 2026160.23161.79159.78160.59160.59-0.96%10,564,413
Sep 24, 2026163.06164.91161.20162.14162.140.56%12,258,885
Sep 23, 2026159.62162.12159.42161.23161.231.59%12,193,851
Sep 22, 2026157.53159.97155.85158.71158.710.26%13,829,380
Sep 21, 2026160.96161.95157.94158.30158.30-3.20%15,215,804
Sep 18, 2026162.50163.54161.31163.54163.540.17%36,041,967
Sep 17, 2026161.83163.39161.45163.27163.27-0.03%10,830,086
Sep 16, 2026167.23167.50162.56163.32163.32-3.54%13,263,022
Sep 15, 2026165.36169.64165.15169.32169.322.57%12,300,727
Sep 14, 2026168.70169.45164.04165.08165.08-0.55%13,268,569
Sep 11, 2026165.07167.09164.08165.99165.990.46%11,258,436
Sep 10, 2026167.00167.37163.18165.23165.230.61%16,108,493
Sep 9, 2026162.88165.18162.55164.23164.232.22%12,810,644
Sep 8, 2026160.61163.11158.75160.66160.660.75%12,013,254
Sep 4, 2026161.02161.48159.16159.47159.47-1.69%15,911,181
Sep 3, 2026164.43165.65162.09162.21162.21-1.18%13,278,184
Sep 2, 2026163.93165.02162.76164.15164.15-0.24%11,203,330
Sep 1, 2026163.60164.70162.22164.55164.552.24%10,827,804
Aug 31, 2026159.94161.59158.74160.95160.952.71%16,343,724
Aug 28, 2026156.60157.42155.32156.71156.710.17%11,061,428
Aug 27, 2026157.63158.19156.14156.44156.44-1.11%12,928,396
Aug 26, 2026158.00161.13157.76158.19158.19-1.53%14,027,523
Aug 25, 2026161.45162.81160.46160.64160.64-2.08%17,234,669
Aug 24, 2026163.87165.22162.25164.05164.05-0.64%10,317,712
Aug 21, 2026166.54168.00164.61165.11165.11-0.63%14,154,692
Aug 20, 2026167.02168.64166.07166.15166.150.84%13,181,189
Aug 19, 2026166.07168.21164.66164.77164.77-0.48%13,519,169
Aug 18, 2026164.35165.67163.25165.56165.562.54%18,916,445
Aug 17, 2026160.10162.51159.09161.46161.461.50%12,566,185
Aug 14, 2026159.71161.26159.25160.10159.070.94%10,231,343
Aug 13, 2026158.03159.76157.43158.61157.59-0.71%10,542,836
Aug 12, 2026158.55160.23157.56159.75158.72-0.03%13,219,468
Aug 11, 2026159.66161.67159.27159.80158.770.01%13,744,513
Aug 10, 2026154.50160.37154.45159.79158.764.41%19,761,555
Aug 7, 2026152.64153.67151.53153.04152.06-1.16%18,455,203
Aug 6, 2026154.22154.87151.84154.84153.842.12%11,879,075
Aug 5, 2026155.04155.04151.15151.63150.65-1.51%12,227,544
Aug 4, 2026151.62154.84149.09153.96152.97-0.71%14,347,938
Aug 3, 2026153.46155.91152.65155.06154.06-0.24%14,532,755
Jul 31, 2026153.74156.16152.14155.44154.44-0.97%15,714,152
Jul 30, 2026155.09157.78154.53156.97155.960.14%12,578,058
Jul 29, 2026157.72159.07155.86156.75155.742.42%14,581,267
Jul 28, 2026154.17156.18151.88153.04152.06-1.12%16,299,897
Jul 27, 2026153.07155.42152.50154.77153.77-1.38%13,958,932
Jul 24, 2026156.99158.71155.68156.94155.930.03%12,091,569