ExxonMobil Holdings Corp (XOM) stock
XOMNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 3, 2026Score 11/3039% above fair value
$187.25+3.96 (+2.16%)
Close on Oct 30, 2026Market cap $769.97BP/E 24.1Yield 2.14%
Price history
ExxonMobil share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.25
+2.16% on the day
52-week range
$112.51 – $188.50
-0.7% from the high
Change over 52 weeks
+63.3%
From $114.69 on Oct 30, 2025
Average volume
13.93M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $185.98 | $188.50 | $184.68 | $187.25 | +2.16% | 21,832,030 |
| Oct 29, 2026 | $183.77 | $184.39 | $180.94 | $183.29 | +0.70% | 10,961,280 |
| Oct 28, 2026 | $180.59 | $183.65 | $180.00 | $182.02 | +1.17% | 12,715,260 |
| Oct 27, 2026 | $183.63 | $184.88 | $179.77 | $179.91 | -2.51% | 14,156,510 |
| Oct 26, 2026 | $181.86 | $184.59 | $181.52 | $184.54 | +0.73% | 10,897,380 |
| Oct 23, 2026 | $179.37 | $183.75 | $179.00 | $183.21 | +2.79% | 11,522,160 |
| Oct 22, 2026 | $179.89 | $180.31 | $174.63 | $178.23 | +0.08% | 11,572,160 |
| Oct 21, 2026 | $177.72 | $179.21 | $176.15 | $178.09 | +0.13% | 11,216,650 |
| Oct 20, 2026 | $179.90 | $180.26 | $174.92 | $177.86 | -0.24% | 13,500,350 |
| Oct 19, 2026 | $178.45 | $179.30 | $177.23 | $178.28 | -0.39% | 11,159,930 |
| Oct 16, 2026 | $176.49 | $179.16 | $175.15 | $178.98 | +2.46% | 13,207,930 |
| Oct 15, 2026 | $178.63 | $178.69 | $173.60 | $174.68 | -1.32% | 11,232,710 |
| Oct 14, 2026 | $175.07 | $177.43 | $174.53 | $177.01 | +1.68% | 13,578,890 |
| Oct 13, 2026 | $173.45 | $174.89 | $172.65 | $174.08 | +1.12% | 11,508,160 |
| Oct 12, 2026 | $171.01 | $172.55 | $171.01 | $172.15 | +1.90% | 8,814,386 |
| Oct 9, 2026 | $167.87 | $170.29 | $167.82 | $168.94 | +0.26% | 8,086,540 |
| Oct 8, 2026 | $167.11 | $169.19 | $166.71 | $168.50 | +2.71% | 13,297,530 |
| Oct 7, 2026 | $165.60 | $166.86 | $163.46 | $164.05 | -0.26% | 9,517,695 |
| Oct 6, 2026 | $163.06 | $165.95 | $162.94 | $164.48 | +0.29% | 9,286,107 |
| Oct 5, 2026 | $163.76 | $164.74 | $161.39 | $164.00 | -0.01% | 12,475,540 |
| Oct 2, 2026 | $161.55 | $164.61 | $161.55 | $164.01 | +0.12% | 11,292,310 |
| Oct 1, 2026 | $161.50 | $164.08 | $160.81 | $163.82 | +0.66% | 11,708,600 |
| Sep 30, 2026 | $162.23 | $164.37 | $161.80 | $162.75 | +0.87% | 13,100,420 |
| Sep 29, 2026 | $160.22 | $161.97 | $159.27 | $161.35 | -0.72% | 9,160,800 |
| Sep 28, 2026 | $162.80 | $163.54 | $161.05 | $162.52 | +1.20% | 12,813,050 |
| Sep 25, 2026 | $160.23 | $161.79 | $159.78 | $160.59 | -0.96% | 10,997,460 |
| Sep 24, 2026 | $163.06 | $164.91 | $161.20 | $162.14 | +0.56% | 12,484,950 |
| Sep 23, 2026 | $159.62 | $162.12 | $159.42 | $161.23 | +1.59% | 12,577,360 |
| Sep 22, 2026 | $157.53 | $159.97 | $155.85 | $158.71 | +0.26% | 14,191,170 |
| Sep 21, 2026 | $160.96 | $161.95 | $157.94 | $158.30 | -3.20% | 15,752,490 |
| Sep 18, 2026 | $162.50 | $163.54 | $161.31 | $163.54 | +0.17% | 37,640,560 |
| Sep 17, 2026 | $161.83 | $163.39 | $161.45 | $163.27 | -0.03% | 10,976,540 |
| Sep 16, 2026 | $167.23 | $167.50 | $162.56 | $163.32 | -3.54% | 13,445,530 |
| Sep 15, 2026 | $165.36 | $169.64 | $165.15 | $169.32 | +2.57% | 12,336,370 |
| Sep 14, 2026 | $168.70 | $169.45 | $164.04 | $165.08 | -0.55% | 13,945,700 |
| Sep 11, 2026 | $165.07 | $167.09 | $164.08 | $165.99 | +0.46% | 11,369,960 |
| Sep 10, 2026 | $167.00 | $167.37 | $163.18 | $165.23 | +0.61% | 16,623,700 |
| Sep 9, 2026 | $162.88 | $165.18 | $162.55 | $164.23 | +2.22% | 13,133,550 |
| Sep 8, 2026 | $160.61 | $163.11 | $158.75 | $160.66 | +0.75% | 12,616,380 |
| Sep 4, 2026 | $161.02 | $161.48 | $159.16 | $159.47 | -1.69% | 16,206,350 |
| Sep 3, 2026 | $164.43 | $165.65 | $162.09 | $162.21 | -1.18% | 13,761,100 |
| Sep 2, 2026 | $163.93 | $165.02 | $162.76 | $164.15 | -0.24% | 11,289,260 |
| Sep 1, 2026 | $163.60 | $164.70 | $162.22 | $164.55 | +2.24% | 11,389,650 |
| Aug 31, 2026 | $159.94 | $161.59 | $158.74 | $160.95 | +2.71% | 18,369,120 |
| Aug 28, 2026 | $156.60 | $157.42 | $155.32 | $156.71 | +0.17% | 11,362,130 |
| Aug 27, 2026 | $157.63 | $158.19 | $156.14 | $156.44 | -1.11% | 14,297,270 |
| Aug 26, 2026 | $158.00 | $161.13 | $157.76 | $158.19 | -1.53% | 14,847,890 |
| Aug 25, 2026 | $161.45 | $162.81 | $160.46 | $160.64 | -2.08% | 17,525,320 |
| Aug 24, 2026 | $163.87 | $165.22 | $162.25 | $164.05 | -0.64% | 10,843,400 |
| Aug 21, 2026 | $166.54 | $168.00 | $164.61 | $165.11 | -0.63% | 14,314,260 |
| Aug 20, 2026 | $167.02 | $168.64 | $166.07 | $166.15 | +0.84% | 13,803,010 |
| Aug 19, 2026 | $166.07 | $168.21 | $164.66 | $164.77 | -0.48% | 13,648,940 |
| Aug 18, 2026 | $164.35 | $165.67 | $163.25 | $165.56 | +2.54% | 18,952,660 |
| Aug 17, 2026 | $160.10 | $162.51 | $159.09 | $161.46 | +0.85% | 12,858,120 |
| Aug 14, 2026 | $159.71 | $161.26 | $159.25 | $160.10 | +0.94% | 10,231,340 |
| Aug 13, 2026 | $158.03 | $159.76 | $157.43 | $158.61 | -0.71% | 10,542,840 |
| Aug 12, 2026 | $158.55 | $160.23 | $157.56 | $159.75 | -0.03% | 13,219,470 |
| Aug 11, 2026 | $159.66 | $161.67 | $159.27 | $159.80 | +0.01% | 13,744,510 |
| Aug 10, 2026 | $154.50 | $160.37 | $154.45 | $159.79 | +4.41% | 19,761,560 |
| Aug 7, 2026 | $152.64 | $153.67 | $151.53 | $153.04 | -1.16% | 18,455,200 |
| Aug 6, 2026 | $154.22 | $154.87 | $151.84 | $154.84 | +2.12% | 11,879,080 |
| Aug 5, 2026 | $155.04 | $155.04 | $151.15 | $151.63 | -1.51% | 12,227,540 |
| Aug 4, 2026 | $151.62 | $154.84 | $149.09 | $153.96 | -0.71% | 14,347,940 |
| Aug 3, 2026 | $153.46 | $155.91 | $152.65 | $155.06 | -0.24% | 14,532,760 |
| Jul 31, 2026 | $153.74 | $156.16 | $152.14 | $155.44 | -0.97% | 15,714,150 |
| Jul 30, 2026 | $155.09 | $157.78 | $154.53 | $156.97 | +0.14% | 12,578,060 |
| Jul 29, 2026 | $157.72 | $159.07 | $155.86 | $156.75 | +2.42% | 14,581,270 |
| Jul 28, 2026 | $154.17 | $156.18 | $151.88 | $153.04 | -1.12% | 16,299,900 |
| Jul 27, 2026 | $153.07 | $155.42 | $152.50 | $154.77 | -1.38% | 13,958,930 |
| Jul 24, 2026 | $156.99 | $158.71 | $155.68 | $156.94 | +0.03% | 12,091,570 |
| Jul 23, 2026 | $156.60 | $158.57 | $156.06 | $156.89 | +1.58% | 15,822,790 |
| Jul 22, 2026 | $153.86 | $154.80 | $152.95 | $154.45 | +1.81% | 13,788,730 |
| Jul 21, 2026 | $149.01 | $151.76 | $148.48 | $151.71 | +2.26% | 13,145,280 |
| Jul 20, 2026 | $146.50 | $149.09 | $146.23 | $148.36 | +0.68% | 12,149,250 |
| Jul 17, 2026 | $149.03 | $150.00 | $147.17 | $147.36 | +0.97% | 19,031,350 |
| Jul 16, 2026 | $145.28 | $146.87 | $144.55 | $145.95 | +1.00% | 13,518,030 |
| Jul 15, 2026 | $145.09 | $145.09 | $142.03 | $144.51 | -0.40% | 13,444,490 |
| Jul 14, 2026 | $145.51 | $146.00 | $143.89 | $145.09 | +0.40% | 16,096,430 |
| Jul 13, 2026 | $140.92 | $145.23 | $140.49 | $144.51 | +4.05% | 18,724,340 |
| Jul 10, 2026 | $137.90 | $138.97 | $137.14 | $138.88 | +1.03% | 9,753,512 |
| Jul 9, 2026 | $139.66 | $140.05 | $137.12 | $137.46 | -2.60% | 14,110,200 |
| Jul 8, 2026 | $143.44 | $143.99 | $139.81 | $141.13 | -0.40% | 18,291,410 |
| Jul 7, 2026 | $138.56 | $141.74 | $138.13 | $141.69 | +3.85% | 14,667,800 |
| Jul 6, 2026 | $136.55 | $137.37 | $136.01 | $136.44 | -0.47% | 13,915,100 |
| Jul 2, 2026 | $137.15 | $139.14 | $136.33 | $137.09 | +0.59% | 13,708,010 |
| Jul 1, 2026 | $136.53 | $137.49 | $135.63 | $136.28 | -0.32% | 12,433,380 |
| Jun 30, 2026 | $136.48 | $137.30 | $135.33 | $136.72 | +0.49% | 28,784,050 |
| Jun 29, 2026 | $136.58 | $137.39 | $135.39 | $136.06 | -0.35% | 11,972,700 |
| Jun 26, 2026 | $136.97 | $137.58 | $135.92 | $136.54 | -0.73% | 22,684,230 |
| Jun 25, 2026 | $135.64 | $138.07 | $134.95 | $137.55 | +0.47% | 13,297,160 |
| Jun 24, 2026 | $137.12 | $137.64 | $135.59 | $136.90 | -2.03% | 16,212,920 |
| Jun 23, 2026 | $139.46 | $140.39 | $138.50 | $139.73 | +0.91% | 13,699,420 |
| Jun 22, 2026 | $138.54 | $139.00 | $137.02 | $138.47 | +0.48% | 15,783,290 |
| Jun 18, 2026 | $138.32 | $138.46 | $135.85 | $137.81 | -2.08% | 48,063,440 |
| Jun 17, 2026 | $141.22 | $142.34 | $140.32 | $140.74 | -0.79% | 16,663,230 |
| Jun 16, 2026 | $140.19 | $142.15 | $139.98 | $141.86 | +0.67% | 18,925,360 |
| Jun 15, 2026 | $139.74 | $141.98 | $137.72 | $140.92 | -4.14% | 23,631,400 |
| Jun 12, 2026 | $145.63 | $148.91 | $145.15 | $147.01 | +0.28% | 17,713,140 |
| Jun 11, 2026 | $152.30 | $152.49 | $146.42 | $146.60 | -2.67% | 17,285,830 |
| Jun 10, 2026 | $151.23 | $152.49 | $149.56 | $150.62 | +1.15% | 14,596,500 |
| Jun 9, 2026 | $150.91 | $151.13 | $147.78 | $148.91 | -1.87% | 18,163,530 |
| Jun 8, 2026 | $151.16 | $153.81 | $150.90 | $151.75 | +1.22% | 13,870,880 |
| Jun 5, 2026 | $152.01 | $152.13 | $149.30 | $149.92 | -1.39% | 16,583,960 |
| Jun 4, 2026 | $152.05 | $153.43 | $150.94 | $152.04 | -0.32% | 11,799,390 |
| Jun 3, 2026 | $150.61 | $154.91 | $150.02 | $152.53 | +1.99% | 14,372,960 |
| Jun 2, 2026 | $149.03 | $150.83 | $148.50 | $149.56 | +0.12% | 10,462,400 |
| Jun 1, 2026 | $147.02 | $149.65 | $147.00 | $149.38 | +2.84% | 16,732,080 |
| May 29, 2026 | $146.19 | $146.93 | $144.71 | $145.26 | -1.16% | 27,959,900 |
| May 28, 2026 | $149.34 | $150.21 | $146.87 | $146.96 | -0.64% | 14,012,470 |
| May 27, 2026 | $147.23 | $148.69 | $145.75 | $147.90 | -1.27% | 16,241,130 |
| May 26, 2026 | $153.50 | $154.55 | $149.47 | $149.81 | -3.30% | 13,057,760 |
| May 22, 2026 | $154.03 | $155.55 | $153.17 | $154.92 | -0.24% | 12,948,450 |
| May 21, 2026 | $158.42 | $159.39 | $153.46 | $155.29 | -0.63% | 17,061,720 |
| May 20, 2026 | $161.61 | $163.68 | $156.27 | $156.28 | -3.86% | 18,509,730 |
| May 19, 2026 | $161.50 | $163.32 | $159.64 | $162.55 | +1.28% | 20,715,550 |
| May 18, 2026 | $157.32 | $161.73 | $155.23 | $160.49 | +1.63% | 20,065,230 |
| May 15, 2026 | $153.75 | $158.00 | $153.00 | $157.92 | +3.36% | 27,882,410 |
| May 14, 2026 | $151.90 | $153.12 | $151.26 | $152.78 | +0.80% | 11,331,470 |
| May 13, 2026 | $150.06 | $151.79 | $149.68 | $151.57 | +0.62% | 15,772,780 |
| May 12, 2026 | $151.25 | $151.81 | $149.77 | $150.63 | +0.63% | 16,443,100 |
| May 11, 2026 | $146.02 | $149.72 | $146.00 | $149.68 | +3.53% | 14,849,470 |
| May 8, 2026 | $145.85 | $146.50 | $143.92 | $144.57 | -1.37% | 19,550,070 |
| May 7, 2026 | $146.80 | $147.08 | $144.19 | $146.58 | -1.42% | 22,509,400 |
| May 6, 2026 | $149.07 | $150.33 | $147.09 | $148.69 | -4.00% | 20,526,980 |
| May 5, 2026 | $153.10 | $155.29 | $152.41 | $154.88 | +0.77% | 12,494,640 |
| May 4, 2026 | $152.67 | $154.47 | $149.52 | $153.69 | +0.62% | 14,238,530 |
| May 1, 2026 | $152.61 | $155.01 | $151.13 | $152.75 | -1.02% | 15,458,210 |
| Apr 30, 2026 | $152.43 | $155.69 | $151.34 | $154.33 | -0.22% | 22,885,900 |
| Apr 29, 2026 | $152.02 | $154.95 | $151.01 | $154.67 | +2.73% | 14,669,140 |
| Apr 28, 2026 | $151.53 | $152.31 | $149.83 | $150.56 | +1.60% | 15,173,620 |
| Apr 27, 2026 | $149.16 | $151.18 | $147.97 | $148.19 | -0.48% | 13,940,840 |
| Apr 24, 2026 | $149.64 | $150.30 | $146.95 | $148.91 | -1.08% | 13,735,860 |
| Apr 23, 2026 | $149.85 | $151.23 | $148.50 | $150.53 | +0.69% | 12,970,400 |
| Apr 22, 2026 | $149.37 | $150.68 | $148.18 | $149.50 | +0.77% | 13,738,700 |
| Apr 21, 2026 | $147.37 | $148.81 | $146.24 | $148.36 | +0.46% | 17,515,930 |
| Apr 20, 2026 | $147.38 | $149.37 | $146.35 | $147.68 | +0.85% | 16,354,430 |
| Apr 17, 2026 | $144.86 | $146.80 | $141.97 | $146.44 | -3.65% | 28,947,450 |
| Apr 16, 2026 | $149.53 | $152.78 | $149.35 | $151.98 | +1.99% | 15,191,030 |
| Apr 15, 2026 | $148.60 | $150.23 | $146.90 | $149.01 | -0.15% | 15,626,520 |
| Apr 14, 2026 | $150.07 | $150.11 | $146.72 | $149.24 | -2.23% | 18,528,160 |
| Apr 13, 2026 | $154.27 | $154.62 | $151.28 | $152.64 | +0.09% | 18,685,610 |
| Apr 10, 2026 | $154.04 | $155.12 | $151.92 | $152.51 | -1.63% | 21,065,020 |
| Apr 9, 2026 | $156.86 | $159.23 | $154.31 | $155.04 | -0.76% | 25,868,380 |
| Apr 8, 2026 | $153.52 | $156.35 | $150.98 | $156.22 | -4.69% | 31,311,200 |
| Apr 7, 2026 | $164.22 | $166.24 | $161.77 | $163.91 | +0.33% | 25,227,500 |
| Apr 6, 2026 | $160.57 | $163.75 | $159.53 | $163.37 | +1.67% | 16,344,260 |
| Apr 2, 2026 | $164.49 | $166.90 | $159.59 | $160.69 | -0.06% | 25,377,660 |
| Apr 1, 2026 | $165.77 | $168.00 | $159.53 | $160.78 | -5.23% | 37,927,640 |
| Mar 31, 2026 | $172.67 | $174.38 | $165.97 | $169.66 | -1.06% | 32,006,720 |
| Mar 30, 2026 | $172.51 | $176.41 | $171.05 | $171.47 | +0.28% | 29,813,500 |
| Mar 27, 2026 | $165.58 | $171.23 | $164.80 | $170.99 | +3.36% | 30,338,310 |
| Mar 26, 2026 | $164.09 | $165.68 | $162.06 | $165.43 | +1.33% | 18,625,250 |
| Mar 25, 2026 | $163.87 | $165.00 | $162.93 | $163.26 | -1.28% | 17,192,330 |
| Mar 24, 2026 | $161.71 | $167.48 | $161.25 | $165.38 | +2.64% | 26,131,820 |
| Mar 23, 2026 | $156.12 | $161.42 | $155.02 | $161.13 | +0.91% | 25,021,290 |
| Mar 20, 2026 | $159.35 | $162.44 | $159.10 | $159.67 | +0.95% | 53,942,140 |
| Mar 19, 2026 | $158.26 | $159.56 | $154.84 | $158.16 | +0.36% | 27,082,730 |
| Mar 18, 2026 | $159.66 | $160.18 | $157.53 | $157.59 | -0.77% | 18,947,140 |
| Mar 17, 2026 | $158.25 | $160.45 | $156.80 | $158.81 | +1.00% | 21,592,170 |
| Mar 16, 2026 | $156.00 | $157.78 | $154.76 | $157.23 | +0.71% | 22,835,630 |
| Mar 13, 2026 | $154.30 | $156.89 | $152.98 | $156.12 | +1.69% | 22,414,090 |
| Mar 12, 2026 | $152.27 | $155.00 | $151.63 | $153.53 | +1.29% | 26,053,970 |
| Mar 11, 2026 | $147.99 | $151.81 | $147.66 | $151.58 | +2.33% | 15,297,410 |
| Mar 10, 2026 | $149.25 | $150.40 | $147.70 | $148.13 | -1.54% | 19,617,590 |
| Mar 9, 2026 | $152.02 | $153.89 | $149.47 | $150.44 | -0.51% | 25,532,660 |
| Mar 6, 2026 | $153.15 | $153.80 | $149.96 | $151.21 | +0.30% | 21,136,430 |
| Mar 5, 2026 | $151.00 | $152.33 | $149.47 | $150.76 | +0.63% | 22,969,270 |
| Mar 4, 2026 | $150.72 | $151.16 | $147.86 | $149.82 | -1.32% | 16,764,760 |
| Mar 3, 2026 | $155.43 | $156.05 | $150.30 | $151.83 | -1.55% | 25,198,870 |
| Mar 2, 2026 | $159.35 | $159.61 | $153.03 | $154.22 | +1.13% | 31,493,080 |
| Feb 27, 2026 | $151.00 | $153.65 | $149.25 | $152.50 | +2.67% | 30,275,130 |
| Feb 26, 2026 | $147.81 | $150.96 | $146.77 | $148.54 | -0.35% | 15,632,100 |
| Feb 25, 2026 | $149.91 | $150.18 | $147.33 | $149.06 | -0.13% | 15,225,750 |
| Feb 24, 2026 | $150.42 | $150.72 | $148.03 | $149.26 | -0.99% | 14,185,460 |
| Feb 23, 2026 | $148.15 | $151.27 | $148.13 | $150.76 | +2.36% | 16,073,090 |
| Feb 20, 2026 | $150.49 | $150.81 | $146.46 | $147.28 | -2.44% | 25,908,580 |
| Feb 19, 2026 | $152.20 | $153.38 | $150.84 | $150.97 | +0.19% | 20,305,030 |
| Feb 18, 2026 | $148.15 | $150.98 | $147.61 | $150.68 | +3.07% | 19,849,670 |
| Feb 17, 2026 | $148.20 | $149.13 | $145.15 | $146.19 | -1.52% | 19,766,570 |
| Feb 13, 2026 | $150.55 | $151.66 | $147.98 | $148.45 | -0.99% | 20,166,030 |
| Feb 12, 2026 | $153.89 | $155.25 | $149.88 | $149.93 | -3.62% | 30,652,470 |
| Feb 11, 2026 | $153.97 | $156.93 | $153.57 | $155.56 | +2.62% | 23,091,490 |
| Feb 10, 2026 | $151.35 | $151.78 | $149.82 | $151.59 | +0.25% | 15,800,260 |
| Feb 9, 2026 | $149.26 | $151.55 | $148.63 | $151.21 | +1.45% | 21,297,300 |
| Feb 6, 2026 | $146.62 | $149.57 | $146.09 | $149.05 | +2.03% | 17,216,030 |
| Feb 5, 2026 | $146.58 | $146.73 | $143.80 | $146.08 | -1.02% | 18,431,740 |
| Feb 4, 2026 | $144.12 | $147.84 | $144.12 | $147.59 | +2.69% | 29,426,240 |
| Feb 3, 2026 | $138.64 | $145.01 | $138.31 | $143.73 | +3.85% | 37,577,840 |
| Feb 2, 2026 | $139.83 | $140.32 | $138.06 | $138.40 | -2.12% | 27,735,570 |
| Jan 30, 2026 | $138.74 | $142.21 | $137.83 | $141.40 | +0.63% | 29,657,670 |
| Jan 29, 2026 | $140.32 | $142.34 | $139.11 | $140.51 | +2.13% | 35,760,620 |
| Jan 28, 2026 | $137.69 | $138.01 | $136.67 | $137.58 | +0.55% | 15,637,280 |
| Jan 27, 2026 | $135.25 | $136.93 | $134.71 | $136.83 | +1.48% | 14,517,030 |
| Jan 26, 2026 | $136.93 | $136.94 | $134.17 | $134.84 | -0.10% | 16,056,070 |
| Jan 23, 2026 | $135.09 | $135.98 | $134.48 | $134.97 | +1.00% | 17,758,210 |
| Jan 22, 2026 | $133.05 | $134.18 | $131.85 | $133.64 | +0.02% | 16,600,130 |
| Jan 21, 2026 | $131.91 | $133.73 | $131.91 | $133.61 | +2.41% | 18,879,890 |
| Jan 20, 2026 | $131.51 | $131.94 | $130.07 | $130.46 | +0.44% | 16,477,280 |
| Jan 16, 2026 | $128.91 | $130.16 | $128.87 | $129.89 | +0.59% | 16,592,350 |
| Jan 15, 2026 | $129.13 | $130.20 | $128.30 | $129.13 | -0.82% | 17,400,040 |
| Jan 14, 2026 | $127.35 | $131.72 | $127.13 | $130.20 | +2.89% | 27,593,940 |
| Jan 13, 2026 | $125.00 | $127.14 | $124.81 | $126.54 | +2.02% | 21,619,730 |
| Jan 12, 2026 | $124.46 | $124.50 | $122.56 | $124.03 | -0.47% | 15,314,900 |
| Jan 9, 2026 | $123.23 | $124.86 | $123.10 | $124.61 | +1.38% | 16,137,670 |
| Jan 8, 2026 | $118.98 | $123.63 | $118.66 | $122.91 | +3.73% | 20,232,720 |
| Jan 7, 2026 | $119.80 | $120.12 | $118.27 | $118.49 | -2.11% | 20,352,950 |
| Jan 6, 2026 | $125.35 | $125.80 | $121.00 | $121.05 | -3.44% | 23,328,640 |
| Jan 5, 2026 | $125.21 | $125.93 | $122.39 | $125.36 | +2.21% | 30,112,240 |
| Jan 2, 2026 | $120.09 | $122.68 | $119.61 | $122.65 | +1.92% | 14,175,060 |
| Dec 31, 2025 | $121.18 | $121.26 | $119.87 | $120.34 | -0.54% | 10,559,870 |
| Dec 30, 2025 | $121.10 | $121.80 | $120.63 | $120.99 | +0.38% | 11,150,490 |
| Dec 29, 2025 | $120.15 | $121.30 | $119.40 | $120.53 | +1.19% | 14,782,510 |
| Dec 26, 2025 | $118.89 | $119.55 | $118.53 | $119.11 | -0.09% | 8,066,129 |
| Dec 24, 2025 | $119.33 | $120.05 | $119.12 | $119.22 | -0.17% | 6,137,406 |
| Dec 23, 2025 | $118.47 | $120.03 | $118.32 | $119.42 | +1.07% | 12,567,630 |
| Dec 22, 2025 | $117.34 | $118.46 | $117.34 | $118.15 | +1.25% | 11,768,610 |
| Dec 19, 2025 | $116.75 | $117.57 | $115.96 | $116.69 | +0.13% | 45,412,810 |
| Dec 18, 2025 | $116.99 | $116.99 | $115.63 | $116.54 | -0.74% | 13,705,560 |
| Dec 17, 2025 | $115.21 | $117.62 | $115.17 | $117.41 | +2.38% | 18,502,150 |
| Dec 16, 2025 | $116.77 | $116.84 | $114.61 | $114.68 | -2.62% | 17,638,720 |
| Dec 15, 2025 | $119.01 | $119.03 | $116.85 | $117.76 | -0.89% | 16,358,670 |
| Dec 12, 2025 | $119.44 | $119.92 | $118.31 | $118.82 | -0.60% | 14,459,540 |
| Dec 11, 2025 | $119.11 | $120.36 | $119.07 | $119.54 | 0.00% | 14,781,790 |
| Dec 10, 2025 | $118.73 | $119.87 | $118.37 | $119.54 | +1.09% | 19,845,190 |
| Dec 9, 2025 | $116.90 | $120.47 | $116.89 | $118.25 | +1.96% | 23,790,820 |
| Dec 8, 2025 | $115.83 | $117.00 | $115.04 | $115.98 | -0.48% | 14,904,160 |
| Dec 5, 2025 | $116.75 | $118.78 | $116.41 | $116.54 | -0.51% | 12,516,860 |
| Dec 4, 2025 | $117.50 | $118.34 | $116.66 | $117.14 | -0.56% | 13,686,900 |
| Dec 3, 2025 | $115.95 | $117.98 | $115.88 | $117.80 | +2.10% | 16,819,130 |
| Dec 2, 2025 | $116.44 | $116.60 | $114.69 | $115.38 | -1.07% | 14,607,700 |
| Dec 1, 2025 | $116.10 | $117.41 | $116.10 | $116.63 | +0.61% | 12,658,100 |
| Nov 28, 2025 | $114.95 | $118.74 | $114.82 | $115.92 | +1.00% | 7,240,825 |
| Nov 26, 2025 | $114.41 | $115.74 | $114.31 | $114.77 | +0.23% | 11,650,600 |
| Nov 25, 2025 | $115.18 | $115.90 | $114.19 | $114.51 | -1.26% | 14,434,560 |
| Nov 24, 2025 | $117.20 | $117.20 | $114.74 | $115.97 | -0.95% | 18,034,920 |
| Nov 21, 2025 | $116.99 | $117.38 | $115.65 | $117.08 | +0.05% | 15,667,600 |
| Nov 20, 2025 | $117.98 | $119.01 | $116.74 | $117.02 | -0.28% | 14,401,010 |
| Nov 19, 2025 | $116.85 | $118.18 | $115.93 | $117.35 | -1.41% | 15,919,240 |
| Nov 18, 2025 | $117.26 | $119.48 | $116.48 | $119.03 | +1.15% | 15,808,520 |
| Nov 17, 2025 | $118.97 | $119.50 | $117.11 | $117.68 | -1.35% | 16,034,860 |
| Nov 14, 2025 | $118.45 | $119.48 | $116.66 | $119.29 | +0.42% | 17,064,270 |
| Nov 13, 2025 | $118.63 | $119.76 | $118.28 | $118.79 | +0.57% | 17,291,870 |
| Nov 12, 2025 | $119.10 | $119.28 | $117.79 | $118.12 | -1.39% | 13,790,890 |
| Nov 11, 2025 | $118.83 | $120.81 | $118.83 | $119.78 | +1.32% | 16,077,100 |
| Nov 10, 2025 | $117.44 | $118.45 | $115.46 | $118.22 | +0.85% | 13,047,960 |
| Nov 7, 2025 | $115.21 | $117.51 | $114.90 | $117.22 | +2.38% | 17,181,150 |
| Nov 6, 2025 | $113.64 | $114.94 | $113.64 | $114.50 | +0.72% | 14,219,650 |
| Nov 5, 2025 | $114.09 | $115.18 | $113.67 | $113.68 | -0.40% | 12,400,920 |
| Nov 4, 2025 | $113.38 | $114.35 | $112.51 | $114.14 | +0.33% | 16,860,740 |
| Nov 3, 2025 | $114.50 | $114.99 | $113.64 | $113.76 | -0.52% | 12,290,300 |
| Oct 31, 2025 | $113.98 | $115.23 | $112.62 | $114.36 | -0.29% | 20,213,350 |
| Oct 30, 2025 | $116.43 | $116.52 | $114.53 | $114.69 | -1.51% | 16,172,940 |
| Oct 29, 2025 | $114.92 | $117.05 | $114.81 | $116.45 | +1.23% | 12,570,570 |
| Oct 28, 2025 | $115.49 | $116.18 | $114.99 | $115.03 | -0.78% | 9,535,211 |
| Oct 27, 2025 | $115.70 | $115.99 | $115.10 | $115.94 | +0.48% | 10,975,410 |
| Oct 24, 2025 | $116.35 | $116.47 | $115.18 | $115.39 | -0.51% | 9,919,409 |
| Oct 23, 2025 | $116.63 | $116.85 | $115.36 | $115.98 | +1.11% | 15,001,090 |
| Oct 22, 2025 | $113.45 | $115.18 | $113.08 | $114.71 | +1.77% | 12,938,790 |
| Oct 21, 2025 | $112.89 | $113.36 | $111.99 | $112.71 | +0.01% | 9,202,349 |
| Oct 20, 2025 | $112.00 | $113.15 | $111.98 | $112.70 | – | 9,523,617 |
Seasonality
XOM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.2% | 1.8% | 1.2% | 2.1% | -0.9% | 0.9% | 1.4% | -0.6% | 0.7% | 2.9% | 2.3% | -1.1% |
| Months up | 7 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 17.5% | 8.6% | 11.3% | -9.0% | -5.2% | -5.9% | 13.7% | 4.2% | 1.1% | 15.1% | ||
| 2025 | -0.7% | 5.1% | 6.8% | -11.2% | -2.3% | 5.4% | 3.6% | 3.3% | -1.3% | 1.4% | 2.3% | 3.8% |
| 2024 | 2.8% | 2.6% | 11.2% | 1.7% | -0.0% | -1.8% | 3.0% | 0.3% | -0.6% | -0.4% | 1.8% | -8.8% |
| 2023 | 5.2% | -4.5% | -0.2% | 7.9% | -12.9% | 5.0% | -0.0% | 4.5% | 5.7% | -10.0% | -2.1% | -2.7% |
| 2022 | 24.1% | 4.4% | 5.3% | 3.2% | 13.8% | -10.8% | 13.2% | -0.4% | -8.7% | 26.9% | 1.3% | -0.9% |
| 2021 | 8.8% | 23.3% | 2.7% | 2.5% | 3.5% | 8.1% | -8.7% | -3.9% | 7.9% | 9.6% | -5.9% | 2.3% |
| 2020 | -11.0% | -16.0% | -26.2% | 22.4% | -0.3% | -1.6% | -5.9% | -3.2% | -14.0% | -5.0% | 19.7% | 8.1% |
| 2019 | 7.5% | 9.0% | 2.2% | -0.6% | -10.8% | 8.3% | -3.0% | -6.8% | 3.1% | -4.3% | 2.0% | 2.4% |
| 2018 | 4.4% | -12.4% | -1.5% | 4.2% | 5.5% | 1.8% | -1.5% | -0.6% | 6.0% | -6.3% | 0.8% | -14.2% |
| 2017 | -7.1% | -2.2% | 0.8% | -0.4% | -0.5% | 0.3% | -0.9% | -3.7% | 7.4% | 1.7% | 0.9% | 0.4% |