XOM
ExxonMobil Holdings Corporation NYQ · XOM
$147.36
+1.41
(+0.97%)
Extended · +1.45σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment XOM crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $149.03 | $150.00 | $147.17 | $147.36 | 19.0M |
| 2026-07-16 | $145.28 | $146.87 | $144.55 | $145.95 | 13.5M |
| 2026-07-15 | $145.09 | $145.09 | $142.03 | $144.51 | 13.4M |
| 2026-07-14 | $145.51 | $146.00 | $143.89 | $145.09 | 16.1M |
| 2026-07-13 | $140.92 | $145.23 | $140.49 | $144.51 | 18.7M |
| 2026-07-10 | $137.90 | $138.97 | $137.14 | $138.88 | 9.8M |
| 2026-07-09 | $139.66 | $140.05 | $137.12 | $137.46 | 14.1M |
| 2026-07-08 | $143.44 | $143.99 | $139.81 | $141.13 | 18.3M |
| 2026-07-07 | $138.56 | $141.74 | $138.13 | $141.69 | 14.7M |
| 2026-07-06 | $136.55 | $137.37 | $136.01 | $136.44 | 13.9M |
| 2026-07-02 | $137.15 | $139.14 | $136.33 | $137.09 | 13.7M |
| 2026-07-01 | $136.53 | $137.49 | $135.63 | $136.28 | 12.4M |
| 2026-06-30 | $136.48 | $137.30 | $135.33 | $136.72 | 28.8M |
| 2026-06-29 | $136.58 | $137.39 | $135.39 | $136.06 | 12.0M |
| 2026-06-26 | $136.97 | $137.58 | $135.92 | $136.54 | 22.7M |
| 2026-06-25 | $135.64 | $138.07 | $134.95 | $137.55 | 13.3M |
| 2026-06-24 | $137.12 | $137.64 | $135.59 | $136.90 | 16.2M |
| 2026-06-23 | $139.46 | $140.39 | $138.50 | $139.73 | 13.7M |
| 2026-06-22 | $138.54 | $139.00 | $137.02 | $138.47 | 15.8M |
| 2026-06-18 | $138.32 | $138.46 | $135.85 | $137.81 | 48.1M |
| 2026-06-17 | $141.22 | $142.34 | $140.32 | $140.74 | 16.7M |
| 2026-06-16 | $140.19 | $142.15 | $139.98 | $141.86 | 18.9M |
| 2026-06-15 | $139.74 | $141.98 | $137.72 | $140.92 | 23.6M |
| 2026-06-12 | $145.63 | $148.91 | $145.15 | $147.01 | 17.7M |
| 2026-06-11 | $152.30 | $152.49 | $146.42 | $146.60 | 17.3M |
| 2026-06-10 | $151.23 | $152.49 | $149.56 | $150.62 | 14.6M |
| 2026-06-09 | $150.91 | $151.13 | $147.78 | $148.91 | 18.2M |
| 2026-06-08 | $151.16 | $153.81 | $150.90 | $151.75 | 13.9M |
| 2026-06-05 | $152.01 | $152.13 | $149.30 | $149.92 | 16.6M |
| 2026-06-04 | $152.05 | $153.43 | $150.94 | $152.04 | 11.8M |
| 2026-06-03 | $150.61 | $154.91 | $150.02 | $152.53 | 14.4M |
| 2026-06-02 | $149.03 | $150.83 | $148.50 | $149.56 | 10.5M |
| 2026-06-01 | $147.02 | $149.65 | $147.00 | $149.38 | 16.7M |
| 2026-05-29 | $146.19 | $146.93 | $144.71 | $145.26 | 28.0M |
| 2026-05-28 | $149.34 | $150.21 | $146.87 | $146.96 | 14.0M |
| 2026-05-27 | $147.23 | $148.69 | $145.75 | $147.90 | 16.2M |
| 2026-05-26 | $153.50 | $154.55 | $149.47 | $149.81 | 13.1M |
| 2026-05-22 | $154.03 | $155.55 | $153.17 | $154.92 | 12.9M |
| 2026-05-21 | $158.42 | $159.39 | $153.46 | $155.29 | 17.1M |
| 2026-05-20 | $161.61 | $163.68 | $156.27 | $156.28 | 18.5M |
| 2026-05-19 | $161.50 | $163.32 | $159.64 | $162.55 | 20.7M |
| 2026-05-18 | $157.32 | $161.73 | $155.23 | $160.49 | 20.1M |
| 2026-05-15 | $153.75 | $158.00 | $153.00 | $157.92 | 27.9M |
| 2026-05-14 | $151.90 | $153.12 | $151.26 | $152.78 | 11.3M |
| 2026-05-13 | $150.06 | $151.79 | $149.68 | $151.57 | 15.8M |
| 2026-05-12 | $151.25 | $151.81 | $149.77 | $150.63 | 16.4M |
| 2026-05-11 | $146.02 | $149.72 | $146.00 | $149.68 | 14.8M |
| 2026-05-08 | $145.85 | $146.50 | $143.92 | $144.57 | 19.6M |
| 2026-05-07 | $146.80 | $147.08 | $144.19 | $146.58 | 22.5M |
| 2026-05-06 | $149.07 | $150.33 | $147.09 | $148.69 | 20.5M |
| 2026-05-05 | $153.10 | $155.29 | $152.41 | $154.88 | 12.5M |
| 2026-05-04 | $152.67 | $154.47 | $149.52 | $153.69 | 14.2M |
| 2026-05-01 | $152.61 | $155.01 | $151.13 | $152.75 | 15.5M |
| 2026-04-30 | $152.43 | $155.69 | $151.34 | $154.33 | 22.9M |
| 2026-04-29 | $152.02 | $154.95 | $151.01 | $154.67 | 14.7M |
| 2026-04-28 | $151.53 | $152.31 | $149.83 | $150.56 | 15.2M |
| 2026-04-27 | $149.16 | $151.18 | $147.97 | $148.19 | 13.9M |
| 2026-04-24 | $149.64 | $150.30 | $146.95 | $148.91 | 13.7M |
| 2026-04-23 | $149.85 | $151.23 | $148.50 | $150.53 | 13.0M |
| 2026-04-22 | $149.37 | $150.68 | $148.18 | $149.50 | 13.7M |
| 2026-04-21 | $147.37 | $148.81 | $146.24 | $148.36 | 17.5M |
| 2026-04-20 | $147.38 | $149.37 | $146.35 | $147.68 | 16.4M |
| 2026-04-17 | $144.86 | $146.80 | $141.97 | $146.44 | 28.9M |
| 2026-04-16 | $149.53 | $152.78 | $149.35 | $151.98 | 15.2M |
| 2026-04-15 | $148.60 | $150.23 | $146.90 | $149.01 | 15.6M |
| 2026-04-14 | $150.07 | $150.11 | $146.72 | $149.24 | 18.5M |
| 2026-04-13 | $154.27 | $154.62 | $151.28 | $152.64 | 18.7M |
| 2026-04-10 | $154.04 | $155.12 | $151.92 | $152.51 | 21.1M |
| 2026-04-09 | $156.86 | $159.23 | $154.31 | $155.04 | 25.9M |
| 2026-04-08 | $153.52 | $156.35 | $150.98 | $156.22 | 31.3M |
| 2026-04-07 | $164.22 | $166.24 | $161.77 | $163.91 | 25.2M |
| 2026-04-06 | $160.57 | $163.75 | $159.53 | $163.37 | 16.3M |
| 2026-04-02 | $164.49 | $166.90 | $159.59 | $160.69 | 25.4M |
| 2026-04-01 | $165.77 | $168.00 | $159.53 | $160.78 | 37.9M |
| 2026-03-31 | $172.67 | $174.38 | $165.97 | $169.66 | 32.0M |
| 2026-03-30 | $172.51 | $176.41 | $171.05 | $171.47 | 29.8M |
| 2026-03-27 | $165.58 | $171.23 | $164.80 | $170.99 | 30.3M |
| 2026-03-26 | $164.09 | $165.68 | $162.06 | $165.43 | 18.6M |
| 2026-03-25 | $163.87 | $165.00 | $162.93 | $163.26 | 17.2M |
| 2026-03-24 | $161.71 | $167.48 | $161.25 | $165.38 | 26.1M |
| 2026-03-23 | $156.12 | $161.42 | $155.02 | $161.13 | 25.0M |
| 2026-03-20 | $159.35 | $162.44 | $159.10 | $159.67 | 53.9M |
| 2026-03-19 | $158.26 | $159.56 | $154.84 | $158.16 | 27.1M |
| 2026-03-18 | $159.66 | $160.18 | $157.53 | $157.59 | 18.9M |
| 2026-03-17 | $158.25 | $160.45 | $156.80 | $158.81 | 21.6M |
| 2026-03-16 | $156.00 | $157.78 | $154.76 | $157.23 | 22.8M |
| 2026-03-13 | $154.30 | $156.89 | $152.98 | $156.12 | 22.4M |
| 2026-03-12 | $152.27 | $155.00 | $151.63 | $153.53 | 26.1M |
| 2026-03-11 | $147.99 | $151.81 | $147.66 | $151.58 | 15.3M |
| 2026-03-10 | $149.25 | $150.40 | $147.70 | $148.13 | 19.6M |
| 2026-03-09 | $152.02 | $153.89 | $149.47 | $150.44 | 25.5M |
| 2026-03-06 | $153.15 | $153.80 | $149.96 | $151.21 | 21.1M |
| 2026-03-05 | $151.00 | $152.33 | $149.47 | $150.76 | 23.0M |
| 2026-03-04 | $150.72 | $151.16 | $147.86 | $149.82 | 16.8M |
| 2026-03-03 | $155.43 | $156.05 | $150.30 | $151.83 | 25.2M |
| 2026-03-02 | $159.35 | $159.61 | $153.03 | $154.22 | 31.5M |
| 2026-02-27 | $151.00 | $153.65 | $149.25 | $152.50 | 30.3M |
| 2026-02-26 | $147.81 | $150.96 | $146.77 | $148.54 | 15.6M |
| 2026-02-25 | $149.91 | $150.18 | $147.33 | $149.06 | 15.2M |
| 2026-02-24 | $150.42 | $150.72 | $148.03 | $149.26 | 14.2M |
| 2026-02-23 | $148.15 | $151.27 | $148.13 | $150.76 | 16.1M |
| 2026-02-20 | $150.49 | $150.81 | $146.46 | $147.28 | 25.9M |
| 2026-02-19 | $152.20 | $153.38 | $150.84 | $150.97 | 20.3M |
| 2026-02-18 | $148.15 | $150.98 | $147.61 | $150.68 | 19.8M |
| 2026-02-17 | $148.20 | $149.13 | $145.15 | $146.19 | 19.8M |
| 2026-02-13 | $150.55 | $151.66 | $147.98 | $148.45 | 20.2M |
| 2026-02-12 | $153.89 | $155.25 | $149.88 | $149.93 | 30.7M |
| 2026-02-11 | $153.97 | $156.93 | $153.57 | $155.56 | 23.1M |
| 2026-02-10 | $151.35 | $151.78 | $149.82 | $151.59 | 15.8M |
| 2026-02-09 | $149.26 | $151.55 | $148.63 | $151.21 | 21.3M |
| 2026-02-06 | $146.62 | $149.57 | $146.09 | $149.05 | 17.2M |
| 2026-02-05 | $146.58 | $146.73 | $143.80 | $146.08 | 18.4M |
| 2026-02-04 | $144.12 | $147.84 | $144.12 | $147.59 | 29.4M |
| 2026-02-03 | $138.64 | $145.01 | $138.31 | $143.73 | 37.6M |
| 2026-02-02 | $139.83 | $140.32 | $138.06 | $138.40 | 27.7M |
| 2026-01-30 | $138.74 | $142.21 | $137.83 | $141.40 | 29.7M |
| 2026-01-29 | $140.32 | $142.34 | $139.11 | $140.51 | 35.8M |
| 2026-01-28 | $137.69 | $138.01 | $136.67 | $137.58 | 15.6M |
| 2026-01-27 | $135.25 | $136.93 | $134.71 | $136.83 | 14.5M |
| 2026-01-26 | $136.93 | $136.94 | $134.17 | $134.84 | 16.1M |
| 2026-01-23 | $135.09 | $135.98 | $134.48 | $134.97 | 17.8M |
| 2026-01-22 | $133.05 | $134.18 | $131.85 | $133.64 | 16.6M |
| 2026-01-21 | $131.91 | $133.73 | $131.91 | $133.61 | 18.9M |
| 2026-01-20 | $131.51 | $131.94 | $130.07 | $130.46 | 16.5M |