NYSE : XOM
Exxon Mobil Corporation — Price history
Energy · Oil & Gas Integrated · United States
Last price 183.3 USD (Nov 2, 2026, 9:32 AM EST) · Market cap 747.68B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Exxon Mobil Corporation (XOM) closed at 183.3 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 183.59 | 184.34 | 183.37 | 183.3 | 461,468 | -2.11% |
| 2026-10-30 | 185.98 | 188.5 | 184.68 | 187.25 | 21,832,026 | +2.16% |
| 2026-10-29 | 183.765 | 184.39 | 180.94 | 183.29 | 10,961,280 | +0.70% |
| 2026-10-28 | 180.585 | 183.65 | 180 | 182.02 | 12,715,260 | +1.17% |
| 2026-10-27 | 183.63 | 184.88 | 179.77 | 179.91 | 14,156,505 | -2.51% |
| 2026-10-26 | 181.86 | 184.59 | 181.52 | 184.54 | 10,897,381 | +0.73% |
| 2026-10-23 | 179.37 | 183.75 | 179 | 183.21 | 11,522,157 | +2.79% |
| 2026-10-22 | 179.89 | 180.31 | 174.63 | 178.23 | 11,572,161 | +0.08% |
| 2026-10-21 | 177.72 | 179.205 | 176.15 | 178.09 | 11,216,654 | +0.13% |
| 2026-10-20 | 179.9 | 180.26 | 174.915 | 177.86 | 13,500,348 | -0.24% |
| 2026-10-19 | 178.45 | 179.3 | 177.234 | 178.28 | 11,159,931 | -0.39% |
| 2026-10-16 | 176.485 | 179.16 | 175.15 | 178.98 | 13,105,777 | +2.46% |
| 2026-10-15 | 178.63 | 178.69 | 173.6 | 174.68 | 11,194,714 | -1.32% |
| 2026-10-14 | 175.065 | 177.43 | 174.53 | 177.01 | 13,473,707 | +1.68% |
| 2026-10-13 | 173.445 | 174.89 | 172.652 | 174.08 | 11,361,575 | +1.12% |
| 2026-10-12 | 171.01 | 172.55 | 171.01 | 172.15 | 8,758,512 | +1.90% |
| 2026-10-09 | 167.87 | 170.29 | 167.82 | 168.94 | 8,051,651 | +0.26% |
| 2026-10-08 | 167.11 | 169.19 | 166.71 | 168.5 | 13,220,618 | +2.71% |
| 2026-10-07 | 165.6 | 166.86 | 163.46 | 164.05 | 9,345,628 | -0.26% |
| 2026-10-06 | 163.06 | 165.945 | 162.94 | 164.48 | 9,249,713 | +0.29% |
| 2026-10-05 | 163.76 | 164.74 | 161.393 | 164 | 12,231,714 | -0.01% |
| 2026-10-02 | 161.55 | 164.61 | 161.55 | 164.01 | 11,067,204 | +0.12% |
| 2026-10-01 | 161.5 | 164.075 | 160.805 | 163.82 | 11,691,376 | +0.66% |
| 2026-09-30 | 162.23 | 164.37 | 161.8 | 162.75 | 12,950,545 | +0.87% |
| 2026-09-29 | 160.215 | 161.965 | 159.27 | 161.35 | 9,117,530 | -0.72% |
| 2026-09-28 | 162.8 | 163.54 | 161.05 | 162.52 | 12,702,984 | +1.20% |
| 2026-09-25 | 160.23 | 161.79 | 159.78 | 160.59 | 10,564,413 | -0.96% |
| 2026-09-24 | 163.055 | 164.91 | 161.2 | 162.14 | 12,258,885 | +0.56% |
| 2026-09-23 | 159.62 | 162.12 | 159.421 | 161.23 | 12,193,851 | +1.59% |
| 2026-09-22 | 157.53 | 159.97 | 155.85 | 158.71 | 13,829,380 | +0.26% |
| 2026-09-21 | 160.96 | 161.95 | 157.94 | 158.3 | 15,215,804 | -3.20% |
| 2026-09-18 | 162.5 | 163.54 | 161.31 | 163.54 | 36,041,967 | +0.17% |
| 2026-09-17 | 161.83 | 163.385 | 161.445 | 163.27 | 10,830,086 | -0.03% |
| 2026-09-16 | 167.23 | 167.495 | 162.56 | 163.32 | 13,263,022 | -3.54% |
| 2026-09-15 | 165.36 | 169.64 | 165.15 | 169.32 | 12,300,727 | +2.57% |
| 2026-09-14 | 168.7 | 169.45 | 164.04 | 165.08 | 13,268,569 | -0.55% |
| 2026-09-11 | 165.07 | 167.09 | 164.08 | 165.99 | 11,258,436 | +0.46% |
| 2026-09-10 | 167 | 167.37 | 163.18 | 165.23 | 16,108,493 | +0.61% |
| 2026-09-09 | 162.875 | 165.18 | 162.55 | 164.23 | 12,810,644 | +2.22% |
| 2026-09-08 | 160.61 | 163.11 | 158.75 | 160.66 | 12,013,254 | +0.75% |
| 2026-09-04 | 161.02 | 161.48 | 159.16 | 159.47 | 15,911,181 | -1.69% |
| 2026-09-03 | 164.43 | 165.65 | 162.09 | 162.21 | 13,278,184 | -1.18% |
| 2026-09-02 | 163.93 | 165.02 | 162.76 | 164.15 | 11,203,330 | -0.24% |
| 2026-09-01 | 163.6 | 164.7 | 162.215 | 164.55 | 10,827,804 | +2.24% |
| 2026-08-31 | 159.94 | 161.59 | 158.74 | 160.95 | 16,343,724 | +2.71% |
| 2026-08-28 | 156.6 | 157.42 | 155.32 | 156.71 | 11,061,428 | +0.17% |
| 2026-08-27 | 157.625 | 158.19 | 156.14 | 156.44 | 12,928,396 | -1.11% |
| 2026-08-26 | 158 | 161.13 | 157.76 | 158.19 | 14,027,523 | -1.53% |
| 2026-08-25 | 161.45 | 162.805 | 160.46 | 160.64 | 17,234,669 | -2.08% |
| 2026-08-24 | 163.87 | 165.22 | 162.25 | 164.05 | 10,317,712 | -0.64% |
| 2026-08-21 | 166.54 | 168 | 164.61 | 165.11 | 14,154,692 | -0.63% |
| 2026-08-20 | 167.02 | 168.64 | 166.07 | 166.15 | 13,181,189 | +0.84% |
| 2026-08-19 | 166.065 | 168.21 | 164.66 | 164.77 | 13,519,169 | -0.48% |
| 2026-08-18 | 164.35 | 165.67 | 163.254 | 165.56 | 18,916,445 | +2.54% |
| 2026-08-17 | 160.1 | 162.51 | 159.091 | 161.46 | 12,566,185 | +1.50% |
| 2026-08-14 | 159.71 | 161.255 | 159.25 | 160.1 | 10,231,343 | +0.94% |
| 2026-08-13 | 158.03 | 159.76 | 157.43 | 158.61 | 10,542,836 | -0.71% |
| 2026-08-12 | 158.55 | 160.23 | 157.56 | 159.75 | 13,219,468 | -0.03% |
| 2026-08-11 | 159.655 | 161.67 | 159.27 | 159.8 | 13,744,513 | +0.01% |
| 2026-08-10 | 154.5 | 160.37 | 154.45 | 159.79 | 19,761,555 | +4.41% |
| 2026-08-07 | 152.64 | 153.67 | 151.53 | 153.04 | 18,455,203 | -1.16% |
| 2026-08-06 | 154.22 | 154.87 | 151.84 | 154.84 | 11,879,075 | +2.12% |
| 2026-08-05 | 155.035 | 155.04 | 151.15 | 151.63 | 12,227,544 | -1.51% |
| 2026-08-04 | 151.62 | 154.84 | 149.09 | 153.96 | 14,347,938 | -0.71% |
| 2026-08-03 | 153.455 | 155.91 | 152.65 | 155.06 | 14,532,755 | -0.24% |
| 2026-07-31 | 153.74 | 156.16 | 152.14 | 155.44 | 15,714,152 | -0.97% |
| 2026-07-30 | 155.09 | 157.78 | 154.525 | 156.97 | 12,578,058 | +0.14% |
| 2026-07-29 | 157.72 | 159.072 | 155.855 | 156.75 | 14,581,267 | +2.42% |
| 2026-07-28 | 154.17 | 156.18 | 151.875 | 153.04 | 16,299,897 | -1.12% |
| 2026-07-27 | 153.07 | 155.42 | 152.5 | 154.77 | 13,958,932 | -1.38% |
| 2026-07-24 | 156.99 | 158.71 | 155.68 | 156.94 | 12,091,569 | +0.03% |
| 2026-07-23 | 156.6 | 158.57 | 156.06 | 156.89 | 15,822,786 | +1.58% |
| 2026-07-22 | 153.86 | 154.8 | 152.95 | 154.45 | 13,788,729 | +1.81% |
| 2026-07-21 | 149.01 | 151.76 | 148.48 | 151.71 | 13,145,278 | +2.26% |
| 2026-07-20 | 146.5 | 149.09 | 146.23 | 148.36 | 12,149,247 | +0.68% |
| 2026-07-17 | 149.03 | 150 | 147.17 | 147.36 | 19,031,354 | +0.97% |
| 2026-07-16 | 145.275 | 146.87 | 144.55 | 145.95 | 13,518,027 | +1.00% |
| 2026-07-15 | 145.09 | 145.09 | 142.03 | 144.51 | 13,444,492 | -0.40% |
| 2026-07-14 | 145.505 | 146 | 143.89 | 145.09 | 16,096,426 | +0.40% |
| 2026-07-13 | 140.92 | 145.23 | 140.485 | 144.51 | 18,724,339 | +4.05% |
| 2026-07-10 | 137.9 | 138.965 | 137.14 | 138.88 | 9,753,512 | +1.03% |
| 2026-07-09 | 139.66 | 140.05 | 137.12 | 137.46 | 14,110,195 | -2.60% |
| 2026-07-08 | 143.435 | 143.99 | 139.81 | 141.13 | 18,291,406 | -0.40% |
| 2026-07-07 | 138.56 | 141.74 | 138.13 | 141.69 | 14,667,799 | +3.85% |
| 2026-07-06 | 136.545 | 137.37 | 136.01 | 136.44 | 13,915,097 | -0.47% |
| 2026-07-02 | 137.15 | 139.14 | 136.33 | 137.09 | 13,708,010 | +0.59% |
| 2026-07-01 | 136.53 | 137.49 | 135.63 | 136.28 | 12,433,376 | -0.32% |
| 2026-06-30 | 136.48 | 137.3 | 135.33 | 136.72 | 28,784,045 | +0.49% |
| 2026-06-29 | 136.58 | 137.39 | 135.393 | 136.06 | 11,972,700 | -0.35% |
| 2026-06-26 | 136.97 | 137.58 | 135.915 | 136.54 | 22,684,232 | -0.73% |
| 2026-06-25 | 135.64 | 138.07 | 134.95 | 137.55 | 13,297,155 | +0.47% |
| 2026-06-24 | 137.12 | 137.64 | 135.59 | 136.9 | 16,212,917 | -2.03% |
| 2026-06-23 | 139.46 | 140.39 | 138.5 | 139.73 | 13,699,424 | +0.91% |
| 2026-06-22 | 138.54 | 139 | 137.02 | 138.47 | 15,783,290 | +0.48% |
| 2026-06-18 | 138.32 | 138.46 | 135.85 | 137.81 | 48,063,443 | -2.08% |
| 2026-06-17 | 141.22 | 142.34 | 140.32 | 140.74 | 16,663,229 | -0.79% |
| 2026-06-16 | 140.19 | 142.15 | 139.98 | 141.86 | 18,925,363 | +0.67% |
| 2026-06-15 | 139.74 | 141.98 | 137.72 | 140.92 | 23,631,398 | -4.14% |
| 2026-06-12 | 145.63 | 148.91 | 145.15 | 147.01 | 17,713,141 | +0.28% |
| 2026-06-11 | 152.3 | 152.49 | 146.42 | 146.6 | 17,285,829 | -2.67% |
| 2026-06-10 | 151.23 | 152.49 | 149.56 | 150.62 | 14,596,495 | +1.15% |
| 2026-06-09 | 150.91 | 151.13 | 147.78 | 148.91 | 18,163,527 | -1.87% |
| 2026-06-08 | 151.155 | 153.81 | 150.9 | 151.75 | 13,870,875 | +1.22% |
| 2026-06-05 | 152.005 | 152.13 | 149.3 | 149.92 | 16,583,960 | -1.39% |
| 2026-06-04 | 152.05 | 153.427 | 150.94 | 152.04 | 11,799,385 | -0.32% |
| 2026-06-03 | 150.605 | 154.91 | 150.02 | 152.53 | 14,372,958 | +1.99% |
| 2026-06-02 | 149.025 | 150.83 | 148.5 | 149.56 | 10,462,402 | +0.12% |
| 2026-06-01 | 147.02 | 149.65 | 147 | 149.38 | 16,732,078 | +2.84% |
| 2026-05-29 | 146.185 | 146.93 | 144.71 | 145.26 | 27,959,898 | -1.16% |
| 2026-05-28 | 149.34 | 150.21 | 146.87 | 146.96 | 14,012,470 | -0.64% |
| 2026-05-27 | 147.225 | 148.685 | 145.753 | 147.9 | 16,241,133 | -1.27% |
| 2026-05-26 | 153.5 | 154.55 | 149.47 | 149.81 | 13,057,760 | -3.30% |
| 2026-05-22 | 154.03 | 155.55 | 153.17 | 154.92 | 12,948,454 | -0.24% |
| 2026-05-21 | 158.42 | 159.39 | 153.46 | 155.29 | 17,061,717 | -0.63% |
| 2026-05-20 | 161.61 | 163.68 | 156.27 | 156.28 | 18,509,731 | -3.86% |
| 2026-05-19 | 161.5 | 163.32 | 159.64 | 162.55 | 20,715,553 | +1.28% |
| 2026-05-18 | 157.315 | 161.73 | 155.23 | 160.49 | 20,065,227 | +1.63% |
| 2026-05-15 | 153.75 | 158 | 153 | 157.92 | 27,882,407 | +4.07% |
| 2026-05-14 | 151.9 | 153.118 | 151.26 | 152.78 | 11,331,469 | +0.80% |
| 2026-05-13 | 150.06 | 151.79 | 149.68 | 151.57 | 15,772,782 | +0.62% |