Skip to main content
logo
ExxonMobil Holdings Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
165.11
-1.04 (-0.63%)
At close: Aug 21, 2026, 4:00 PM EDT
165.20
+0.09 (0.05%)
After-hours: Aug 21, 2026, 7:59 PM EDT

ExxonMobil Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 2026156.60158.57156.06156.89155.881.58%15,822,786
Jul 22, 2026153.86154.80152.95154.45153.461.81%13,788,729
Jul 21, 2026149.01151.76148.48151.71150.732.26%13,145,278
Jul 20, 2026146.50149.09146.23148.36147.410.68%12,149,247
Jul 17, 2026149.03150.00147.17147.36146.410.97%19,031,354
Jul 16, 2026145.28146.87144.55145.95145.011.00%13,518,027
Jul 15, 2026145.09145.09142.03144.51143.58-0.40%13,444,492
Jul 14, 2026145.51146.00143.89145.09144.160.40%16,096,427
Jul 13, 2026140.92145.23140.49144.51143.584.05%18,724,339
Jul 10, 2026137.90138.97137.14138.88137.991.03%9,753,512
Jul 9, 2026139.66140.05137.12137.46136.58-2.60%14,110,195
Jul 8, 2026143.44143.99139.81141.13140.22-0.40%18,291,406
Jul 7, 2026138.56141.74138.13141.69140.783.85%14,667,799
Jul 6, 2026136.55137.37136.01136.44135.56-0.47%13,915,097
Jul 2, 2026137.15139.14136.33137.09136.210.59%13,708,010
Jul 1, 2026136.53137.49135.63136.28135.40-0.32%12,433,376
Jun 30, 2026136.48137.30135.33136.72135.840.49%28,784,045
Jun 29, 2026136.58137.39135.39136.06135.18-0.35%11,972,700
Jun 26, 2026136.97137.58135.92136.54135.66-0.73%22,684,232
Jun 25, 2026135.64138.07134.95137.55136.670.47%13,297,155
Jun 24, 2026137.12137.64135.59136.90136.02-2.03%16,212,918
Jun 23, 2026139.46140.39138.50139.73138.830.91%13,699,424
Jun 22, 2026138.54139.00137.02138.47137.580.48%15,783,290
Jun 18, 2026138.32138.46135.85137.81136.92-2.08%48,063,443
Jun 17, 2026141.22142.34140.32140.74139.83-0.79%16,663,230
Jun 16, 2026140.19142.15139.98141.86140.950.67%18,925,363
Jun 15, 2026139.74141.98137.72140.92140.01-4.14%23,631,398
Jun 12, 2026145.63148.91145.15147.01146.060.28%17,713,141
Jun 11, 2026152.30152.49146.42146.60145.66-2.67%17,285,829