NYSE - Nasdaq Real Time Price
USD
ExxonMobil Holdings Corporation (XOM)
182.46
+0.44
(+0.24%)
As of 2:49:14 PM EDT. Market Open.
Trade XOM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
183.76
184.39
180.94
182.47
182.47
5,303,568
Oct 28, 2026
180.59
183.65
180.00
182.02
182.02
12,692,400
Oct 27, 2026
183.63
184.88
179.77
179.91
179.91
14,156,500
Oct 26, 2026
181.86
184.59
181.52
184.54
184.54
10,893,300
Oct 23, 2026
179.37
183.75
179.00
183.21
183.21
11,517,700
Oct 22, 2026
179.89
180.31
174.63
178.23
178.23
11,564,300
Oct 21, 2026
177.72
179.21
176.15
178.09
178.09
11,214,000
Oct 20, 2026
179.90
180.26
174.92
177.86
177.86
13,496,400
Oct 19, 2026
178.45
179.30
177.23
178.28
178.28
11,157,900
Oct 16, 2026
176.49
179.16
175.15
178.98
178.98
13,198,300
Oct 15, 2026
178.63
178.69
173.60
174.68
174.68
11,227,700
Oct 14, 2026
175.07
177.43
174.53
177.01
177.01
13,578,900
Oct 13, 2026
173.45
174.89
172.65
174.08
174.08
11,505,200
Oct 12, 2026
171.01
172.55
171.01
172.15
172.15
8,811,000
Oct 9, 2026
167.87
170.29
167.82
168.94
168.94
8,083,600
Oct 8, 2026
167.11
169.19
166.71
168.50
168.50
13,288,100
Oct 7, 2026
165.60
166.86
163.46
164.05
164.05
9,516,200
Oct 6, 2026
163.06
165.95
162.94
164.48
164.48
9,285,400
Oct 5, 2026
163.76
164.74
161.39
164.00
164.00
12,475,500
Oct 2, 2026
161.55
164.61
161.55
164.01
164.01
11,287,000
Oct 1, 2026
161.50
164.08
160.81
163.82
163.82
11,703,100
Sep 30, 2026
162.23
164.37
161.80
162.75
162.75
13,100,400
Sep 29, 2026
160.22
161.97
159.27
161.35
161.35
9,160,000
Sep 28, 2026
162.80
163.54
161.05
162.52
162.52
12,809,500
Sep 25, 2026
160.23
161.79
159.78
160.59
160.59
10,996,700
Sep 24, 2026
163.06
164.91
161.20
162.14
162.14
12,484,900
Sep 23, 2026
159.62
162.12
159.42
161.23
161.23
12,569,300
Sep 22, 2026
157.53
159.97
155.85
158.71
158.71
14,189,400
Sep 21, 2026
160.96
161.95
157.94
158.30
158.30
15,752,500
Sep 18, 2026
162.50
163.54
161.31
163.54
163.54
37,640,600
Sep 17, 2026
161.83
163.39
161.45
163.27
163.27
10,976,500
Sep 16, 2026
167.23
167.50
162.56
163.32
163.32
13,437,800
Sep 15, 2026
165.36
169.64
165.15
169.32
169.32
12,329,200
Sep 14, 2026
168.70
169.45
164.04
165.08
165.08
13,942,100
Sep 11, 2026
165.07
167.09
164.08
165.99
165.99
11,362,400
Sep 10, 2026
167.00
167.37
163.18
165.23
165.23
16,615,300
Sep 9, 2026
162.88
165.18
162.55
164.23
164.23
13,124,000
Sep 8, 2026
160.61
163.11
158.75
160.66
160.66
12,607,700
Sep 4, 2026
161.02
161.48
159.16
159.47
159.47
16,206,400
Sep 3, 2026
164.43
165.65
162.09
162.21
162.21
13,755,100
Sep 2, 2026
163.93
165.02
162.76
164.15
164.15
11,287,000
Sep 1, 2026
163.60
164.70
162.22
164.55
164.55
11,381,800
Aug 31, 2026
159.94
161.59
158.74
160.95
160.95
18,363,400
Aug 28, 2026
156.60
157.42
155.32
156.71
156.71
11,352,600
Aug 27, 2026
157.63
158.19
156.14
156.44
156.44
14,288,500
Aug 26, 2026
158.00
161.13
157.76
158.19
158.19
14,838,400
Aug 25, 2026
161.45
162.81
160.46
160.64
160.64
17,525,300
Aug 24, 2026
163.87
165.22
162.25
164.05
164.05
10,842,500
Aug 21, 2026
166.54
168.00
164.61
165.11
165.11
14,314,300
Aug 20, 2026
167.02
168.64
166.07
166.15
166.15
13,803,000
Aug 19, 2026
166.07
168.21
164.66
164.77
164.77
13,648,900
Aug 18, 2026
164.35
165.67
163.25
165.56
165.56
18,952,700
Aug 17, 2026
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
160.10
162.51
159.09
161.46
161.46
12,858,100
Aug 14, 2026
159.71
161.26
159.25
160.10
159.07
10,231,300
Aug 13, 2026
158.03
159.76
157.43
158.61
157.59
10,542,800
Aug 12, 2026
158.55
160.23
157.56
159.75
158.72
13,219,500
Aug 11, 2026
159.66
161.67
159.27
159.80
158.77
13,744,500
Aug 10, 2026
154.50
160.37
154.45
159.79
158.76
19,761,600
Aug 7, 2026
152.64
153.67
151.53
153.04
152.06
18,455,200
Aug 6, 2026
154.22
154.87
151.84
154.84
153.84
11,879,100
Aug 5, 2026
155.04
155.04
151.15
151.63
150.65
12,227,500
Aug 4, 2026
151.62
154.84
149.09
153.96
152.97
14,347,900
Aug 3, 2026
153.46
155.91
152.65
155.06
154.06
14,532,800
Jul 31, 2026
153.74
156.16
152.14
155.44
154.44
15,714,200
Jul 30, 2026
155.09
157.78
154.53
156.97
155.96
12,578,100
Jul 29, 2026
157.72
159.07
155.86
156.75
155.74
14,571,300
Jul 28, 2026
154.17
156.18
151.88
153.04
152.06
16,299,900
Jul 27, 2026
153.07
155.42
152.50
154.77
153.77
13,955,800
Jul 24, 2026
156.99
158.71
155.68
156.94
155.93
12,091,600
Jul 23, 2026
156.60
158.57
156.06
156.89
155.88
15,822,800
Jul 22, 2026
153.86
154.80
152.95
154.45
153.46
13,788,700
Jul 21, 2026
149.01
151.76
148.48
151.71
150.73
13,145,300
Jul 20, 2026
146.50
149.09
146.23
148.36
147.41
12,149,200
Jul 17, 2026
149.03
150.00
147.17
147.36
146.41
19,031,400
Jul 16, 2026
145.28
146.87
144.55
145.95
145.01
13,518,000
Jul 15, 2026
145.09
145.09
142.03
144.51
143.58
13,444,500
Jul 14, 2026
145.51
146.00
143.89
145.09
144.16
16,096,400
Jul 13, 2026
140.92
145.23
140.49
144.51
143.58
18,724,300
Jul 10, 2026
137.90
138.97
137.14
138.88
137.99
9,753,500
Jul 9, 2026
139.66
140.05
137.12
137.46
136.58
14,110,200
Jul 8, 2026
143.44
143.99
139.81
141.13
140.22
18,291,400
Jul 7, 2026
138.56
141.74
138.13
141.69
140.78
14,667,800
Jul 6, 2026
136.55
137.37
136.01
136.44
135.56
13,915,100
Jul 2, 2026
137.15
139.14
136.33
137.09
136.21
13,703,300
Jul 1, 2026
136.53
137.49
135.63
136.28
135.40
12,433,400
Jun 30, 2026
136.48
137.30
135.33
136.72
135.84
28,784,000
Jun 29, 2026
136.58
137.39
135.39
136.06
135.18
11,972,700
Jun 26, 2026
136.97
137.58
135.92
136.54
135.66
22,684,200
Jun 25, 2026
135.64
138.07
134.95
137.55
136.67
13,288,800
Jun 24, 2026
137.12
137.64
135.59
136.90
136.02
16,212,900
Jun 23, 2026
139.46
140.39
138.50
139.73
138.83
13,699,400
Jun 22, 2026
138.54
139.00
137.02
138.47
137.58
15,783,300
Jun 18, 2026
138.32
138.46
135.85
137.81
136.92
48,063,400
Jun 17, 2026
141.22
142.34
140.32
140.74
139.83
16,663,200
Jun 16, 2026
140.19
142.15
139.98
141.86
140.95
18,925,400
Jun 15, 2026
139.74
141.98
137.72
140.92
140.01
23,631,400
Jun 12, 2026
145.63
148.91
145.15
147.01
146.06
17,713,100
Jun 11, 2026
152.30
152.49
146.42
146.60
145.66
17,285,800
Jun 10, 2026
151.23
152.49
149.56
150.62
149.65
14,596,500
Jun 9, 2026
150.91
151.13
147.78
148.91
147.95
18,163,500
Jun 8, 2026
151.16
153.81
150.90
151.75
150.77
13,870,900
Jun 5, 2026
152.01
152.13
149.30
149.92
148.96
16,584,000
Jun 4, 2026
152.05
153.43
150.94
152.04
151.06
11,799,400
Jun 3, 2026
150.61
154.91
150.02
152.53
151.55
14,373,000
Jun 2, 2026
149.03
150.83
148.50
149.56
148.60
10,462,400
Jun 1, 2026
147.02
149.65
147.00
149.38
148.42
16,732,100
May 29, 2026
146.19
146.93
144.71
145.26
144.33
27,959,900
May 28, 2026
149.34
150.21
146.87
146.96
146.01
14,012,500
May 27, 2026
147.23
148.69
145.75
147.90
146.95
16,241,100
May 26, 2026
153.50
154.55
149.47
149.81
148.85
13,057,800
May 22, 2026
154.03
155.55
153.17
154.92
153.92
12,948,500
May 21, 2026
158.42
159.39
153.46
155.29
154.29
17,061,700
May 20, 2026
161.61
163.68
156.27
156.28
155.27
18,509,700
May 19, 2026
161.50
163.32
159.64
162.55
161.50
20,715,600
May 18, 2026
157.32
161.73
155.23
160.49
159.46
20,065,200
May 15, 2026
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
153.75
158.00
153.00
157.92
156.90
27,882,400
May 14, 2026
151.90
153.12
151.26
152.78
150.77
11,331,500
May 13, 2026
150.06
151.79
149.68
151.57
149.58
15,772,800
May 12, 2026
151.25
151.81
149.77
150.63
148.65
16,443,100
May 11, 2026
146.02
149.72
146.00
149.68
147.71
14,849,500
May 8, 2026
145.85
146.50
143.92
144.57
142.67
19,550,100
May 7, 2026
146.80
147.08
144.19
146.58
144.66
22,509,400
May 6, 2026
149.07
150.33
147.09
148.69
146.74
20,527,000
May 5, 2026
153.10
155.29
152.41
154.88
152.85
12,494,600
May 4, 2026
152.67
154.47
149.52
153.69
151.67
14,238,500
May 1, 2026
152.61
155.01
151.13
152.75
150.74
15,458,200
Apr 30, 2026
152.43
155.69
151.34
154.33
152.30
22,885,900
Apr 29, 2026
152.02
154.95
151.01
154.67
152.64
14,669,100
Apr 28, 2026
151.53
152.31
149.83
150.56
148.58
15,173,600
Apr 27, 2026
149.16
151.18
147.97
148.19
146.24
13,940,800
Apr 24, 2026
149.64
150.30
146.95
148.91
146.95
13,735,900
Apr 23, 2026
149.85
151.23
148.50
150.53
148.55
12,970,400
Apr 22, 2026
149.37
150.68
148.18
149.50
147.54
13,738,700
Apr 21, 2026
147.37
148.81
146.24
148.36
146.41
17,515,900
Apr 20, 2026
147.38
149.37
146.35
147.68
145.74
16,354,400
Apr 17, 2026
144.86
146.80
141.97
146.44
144.52
28,947,400
Apr 16, 2026
149.53
152.78
149.35
151.98
149.98
15,191,000
Apr 15, 2026
148.60
150.23
146.90
149.01
147.05
15,626,500
Apr 14, 2026
150.07
150.11
146.72
149.24
147.28
18,528,200
Apr 13, 2026
154.27
154.62
151.28
152.64
150.64
18,685,600
Apr 10, 2026
154.04
155.12
151.92
152.51
150.51
21,065,000
Apr 9, 2026
156.86
159.23
154.31
155.04
153.00
25,868,400
Apr 8, 2026
153.52
156.35
150.98
156.22
154.17
31,311,200
Apr 7, 2026
164.22
166.24
161.77
163.91
161.76
25,227,500
Apr 6, 2026
160.57
163.75
159.53
163.37
161.22
16,344,300
Apr 2, 2026
164.49
166.90
159.59
160.69
158.58
25,377,700
Apr 1, 2026
165.77
168.00
159.53
160.78
158.67
37,927,600
Mar 31, 2026
172.67
174.38
165.97
169.66
167.43
32,006,700
Mar 30, 2026
172.51
176.41
171.05
171.47
169.22
29,813,500
Mar 27, 2026
165.58
171.23
164.80
170.99
168.74
30,338,300
Mar 26, 2026
164.09
165.68
162.06
165.43
163.26
18,625,200
Mar 25, 2026
163.87
165.00
162.93
163.26
161.12
17,192,300
Mar 24, 2026
161.71
167.48
161.25
165.38
163.21
26,131,800
Mar 23, 2026
156.12
161.42
155.02
161.13
159.01
25,021,300
Mar 20, 2026
159.35
162.44
159.10
159.67
157.57
53,942,100
Mar 19, 2026
158.26
159.56
154.84
158.16
156.08
27,082,700
Mar 18, 2026
159.66
160.18
157.53
157.59
155.52
18,947,100
Mar 17, 2026
158.25
160.45
156.80
158.81
156.72
21,592,200
Mar 16, 2026
156.00
157.78
154.76
157.23
155.17
22,835,600
Mar 13, 2026
154.30
156.89
152.98
156.12
154.07
22,414,100
Mar 12, 2026
152.27
155.00
151.63
153.53
151.51
26,054,000
Mar 11, 2026
147.99
151.81
147.66
151.58
149.59
15,297,400
Mar 10, 2026
149.25
150.40
147.70
148.13
146.18
19,617,600
Mar 9, 2026
152.02
153.89
149.47
150.44
148.46
25,532,700
Mar 6, 2026
153.15
153.80
149.96
151.21
149.22
21,136,400
Mar 5, 2026
151.00
152.33
149.47
150.76
148.78
22,969,300
Mar 4, 2026
150.72
151.16
147.86
149.82
147.85
16,764,800
Mar 3, 2026
155.43
156.05
150.30
151.83
149.84
25,198,900
Mar 2, 2026
159.35
159.61
153.03
154.22
152.19
31,493,100
Feb 27, 2026
151.00
153.65
149.25
152.50
150.50
30,275,100
Feb 26, 2026
147.81
150.96
146.77
148.54
146.59
15,632,100
Feb 25, 2026
149.91
150.18
147.33
149.06
147.10
15,225,700
Feb 24, 2026
150.42
150.72
148.03
149.26
147.30
14,185,500
Feb 23, 2026
148.15
151.27
148.13
150.76
148.78
16,073,100
Feb 20, 2026
150.49
150.81
146.46
147.28
145.35
25,908,600
Feb 19, 2026
152.20
153.38
150.84
150.97
148.99
20,305,000
Feb 18, 2026
148.15
150.98
147.61
150.68
148.70
19,849,700
Feb 17, 2026
148.20
149.13
145.15
146.19
144.27
19,766,600
Feb 13, 2026
150.55
151.66
147.98
148.45
146.50
20,166,000
Feb 12, 2026
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
153.89
155.25
149.88
149.93
147.96
30,652,500
Feb 11, 2026
153.97
156.93
153.57
155.56
152.50
23,091,500
Feb 10, 2026
151.35
151.78
149.82
151.59
148.61
15,800,300
Feb 9, 2026
149.26
151.55
148.63
151.21
148.24
21,297,300
Feb 6, 2026
146.62
149.57
146.09
149.05
146.12
17,216,000
Feb 5, 2026
146.58
146.73
143.80
146.08
143.21
18,431,700
Feb 4, 2026
144.12
147.84
144.12
147.59
144.69
29,426,200
Feb 3, 2026
138.64
145.01
138.31
143.73
140.90
37,577,800
Feb 2, 2026
139.83
140.32
138.06
138.40
135.68
27,735,600
Jan 30, 2026
138.74
142.21
137.83
141.40
138.62
29,657,700
Jan 29, 2026
140.32
142.34
139.11
140.51
137.75
35,760,600
Jan 28, 2026
137.69
138.01
136.67
137.58
134.87
15,637,300
Jan 27, 2026
135.25
136.93
134.71
136.83
134.14
14,517,000
Jan 26, 2026
136.93
136.94
134.17
134.84
132.19
16,056,100
Jan 23, 2026
135.09
135.98
134.48
134.97
132.32
17,758,200
Jan 22, 2026
133.05
134.18
131.85
133.64
131.01
16,600,100
Jan 21, 2026
131.91
133.73
131.91
133.61
130.98
18,879,900
Jan 20, 2026
131.51
131.94
130.07
130.46
127.89
16,477,300
Jan 16, 2026
128.91
130.16
128.87
129.89
127.34
16,592,400
Jan 15, 2026
129.13
130.20
128.30
129.13
126.59
17,400,000
Jan 14, 2026
127.35
131.72
127.13
130.20
127.64
27,593,900
Jan 13, 2026
125.00
127.14
124.81
126.54
124.05
21,619,700
Jan 12, 2026
124.46
124.50
122.56
124.03
121.59
15,314,900
Jan 9, 2026
123.23
124.86
123.10
124.61
122.16
16,137,700
Jan 8, 2026
118.98
123.63
118.66
122.91
120.49
20,232,700
Jan 7, 2026
119.80
120.12
118.27
118.49
116.16
20,353,000
Jan 6, 2026
125.35
125.80
121.00
121.05
118.67
23,328,600
Jan 5, 2026
125.21
125.93
122.39
125.36
122.89
30,112,200
Jan 2, 2026
120.09
122.68
119.61
122.65
120.24
14,175,100
Dec 31, 2025
121.18
121.26
119.87
120.34
117.97
10,559,900
Dec 30, 2025
121.10
121.80
120.63
120.99
118.61
11,150,500
Dec 29, 2025
120.15
121.30
119.40
120.53
118.16
14,782,500
Dec 26, 2025
118.89
119.55
118.53
119.11
116.77
8,066,100
Dec 24, 2025
119.33
120.05
119.12
119.22
116.88
6,137,400
Dec 23, 2025
118.47
120.03
118.32
119.42
117.07
12,567,600
Dec 22, 2025
117.34
118.46
117.34
118.15
115.83
11,768,600
Dec 19, 2025
116.75
117.57
115.96
116.69
114.40
45,412,800
Dec 18, 2025
116.99
116.99
115.63
116.54
114.25
13,705,600
Dec 17, 2025
115.21
117.62
115.17
117.41
115.10
18,502,200
Dec 16, 2025
116.77
116.84
114.61
114.68
112.42
17,638,700
Dec 15, 2025
119.01
119.03
116.85
117.76
115.44
16,358,700
Dec 12, 2025
119.44
119.92
118.31
118.82
116.48
14,459,500
Dec 11, 2025
119.11
120.36
119.07
119.54
117.19
14,781,800
Dec 10, 2025
118.73
119.87
118.37
119.54
117.19
19,845,200
Dec 9, 2025
116.90
120.47
116.89
118.25
115.92
23,790,800
Dec 8, 2025
115.83
117.00
115.04
115.98
113.70
14,904,200
Dec 5, 2025
116.75
118.78
116.41
116.54
114.25
12,516,900
Dec 4, 2025
117.50
118.34
116.66
117.14
114.84
13,686,900
Dec 3, 2025
115.95
117.98
115.88
117.80
115.48
16,819,100
Dec 2, 2025
116.44
116.60
114.69
115.38
113.11
14,607,700
Dec 1, 2025
116.10
117.41
116.10
116.63
114.34
12,658,100
Nov 28, 2025
114.95
118.74
114.82
115.92
113.64
7,240,800
Nov 26, 2025
114.41
115.74
114.31
114.77
112.51
11,650,600
Nov 25, 2025
115.18
115.90
114.19
114.51
112.26
14,434,600
Nov 24, 2025
117.20
117.20
114.74
115.97
113.69
18,034,900
Nov 21, 2025
116.99
117.38
115.65
117.08
114.78
15,667,600
Nov 20, 2025
117.98
119.01
116.74
117.02
114.72
14,401,000
Nov 19, 2025
116.85
118.18
115.93
117.35
115.04
15,919,200
Nov 18, 2025
117.26
119.48
116.48
119.03
116.69
15,808,500
Nov 17, 2025
118.97
119.50
117.11
117.68
115.37
16,034,900
Nov 14, 2025
1.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
118.45
119.48
116.66
119.29
116.94
17,064,300
Nov 13, 2025
118.63
119.76
118.28
118.79
115.44
17,291,900
Nov 12, 2025
119.10
119.28
117.79
118.12
114.79
13,790,900
Nov 11, 2025
118.83
120.81
118.83
119.78
116.41
16,077,100
Nov 10, 2025
117.44
118.45
115.46
118.22
114.89
13,048,000
Nov 7, 2025
115.21
117.51
114.90
117.22
113.92
17,181,100
Nov 6, 2025
113.64
114.94
113.64
114.50
111.27
14,219,700
Nov 5, 2025
114.09
115.18
113.67
113.68
110.48
12,400,900
Nov 4, 2025
113.38
114.35
112.51
114.14
110.93
16,860,700
Nov 3, 2025
114.50
114.99
113.64
113.76
110.56
12,290,300
Oct 31, 2025
113.98
115.23
112.62
114.36
111.14
20,213,400
Oct 30, 2025
116.43
116.52
114.53
114.69
111.46
16,172,900
Oct 29, 2025
114.92
117.05
114.81
116.45
113.17
12,570,600
