Skip to main content
logo
ExxonMobil Holdings Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
178.23
+0.14 (0.08%)
At close: Oct 22, 2026, 4:00 PM EDT
179.14
+0.91 (0.51%)
Pre-market: Oct 23, 2026, 7:36 AM EDT

ExxonMobil Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026179.89180.31174.63178.23178.230.08%11,572,161
Oct 21, 2026177.72179.21176.15178.09178.090.13%11,163,000
Oct 20, 2026179.90180.26174.92177.86177.86-0.24%13,299,918
Oct 19, 2026178.45179.30177.23178.28178.28-0.39%11,091,109
Oct 16, 2026176.49179.16175.15178.98178.982.46%13,105,777
Oct 15, 2026178.63178.69173.60174.68174.68-1.32%11,194,714
Oct 14, 2026175.07177.43174.53177.01177.011.68%13,473,707
Oct 13, 2026173.45174.89172.65174.08174.081.12%11,361,575
Oct 12, 2026171.01172.55171.01172.15172.151.90%8,758,512
Oct 9, 2026167.87170.29167.82168.94168.940.26%8,051,651
Oct 8, 2026167.11169.19166.71168.50168.502.71%13,220,618
Oct 7, 2026165.60166.86163.46164.05164.05-0.26%9,345,628
Oct 6, 2026163.06165.95162.94164.48164.480.29%9,249,713
Oct 5, 2026163.76164.74161.39164.00164.00-0.01%12,231,714
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