Exxon Mobil Corp (XOM) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +11.6% vs the 50-day and +21.5% vs the 200-day average, 0.7% below the 52-week high and +69% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Exxon Mobil Corp trades 11.6% above its 50-day and 21.5% above its 200-day moving average. (as of 2026-10-30)

Exxon Mobil explores for and produces crude oil and natural gas, then converts it through fuels, aromatics and catalyst licensing in its Energy Products arm. Its Chemical Products segment makes olefins, polyolefins and other intermediates, while Specialty Products covers lubricants, waxes, synthetics and resins sold under the Exxon, Esso and Mobil names.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the XOM overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	185.98	188.50	184.68	187.25	+2.16%	21,142,130
2026-10-29	183.76	184.39	180.94	183.29	+0.70%	10,961,280
2026-10-28	180.59	183.65	180.00	182.02	+1.17%	12,715,260
2026-10-27	183.63	184.88	179.77	179.91	-2.51%	14,156,505
2026-10-26	181.86	184.59	181.52	184.54	+0.73%	10,897,381
2026-10-23	179.37	183.75	179.00	183.21	+2.79%	11,522,157
2026-10-22	179.89	180.31	174.63	178.23	+0.08%	11,572,161
2026-10-21	177.72	179.21	176.15	178.09	+0.13%	11,216,654
2026-10-20	179.90	180.26	174.91	177.86	-0.24%	13,500,348
2026-10-19	178.45	179.30	177.23	178.28	-0.39%	11,159,931
2026-10-16	176.49	179.16	175.15	178.98	+2.46%	13,207,932
2026-10-15	178.63	178.69	173.60	174.68	-1.32%	11,232,713
2026-10-14	175.06	177.43	174.53	177.01	+1.68%	13,578,894
2026-10-13	173.44	174.89	172.65	174.08	+1.12%	11,508,161
2026-10-12	171.01	172.55	171.01	172.15	+1.90%	8,814,386
2026-10-09	167.87	170.29	167.82	168.94	+0.26%	8,083,600
2026-10-08	167.11	169.19	166.71	168.50	+2.71%	13,288,100
2026-10-07	165.60	166.86	163.46	164.05	-0.26%	9,516,200
2026-10-06	163.06	165.95	162.94	164.48	+0.29%	9,285,400
2026-10-05	163.76	164.74	161.39	164.00	-0.01%	12,475,500
2026-10-02	161.55	164.61	161.55	164.01	+0.12%	11,287,000
2026-10-01	161.50	164.08	160.81	163.82	+0.66%	11,703,100
2026-09-30	162.23	164.37	161.80	162.75	+0.87%	13,100,400
2026-09-29	160.22	161.97	159.27	161.35	-0.72%	9,160,000
2026-09-28	162.80	163.54	161.05	162.52	+1.20%	12,809,500
2026-09-25	160.23	161.79	159.78	160.59	-0.96%	10,996,700
2026-09-24	163.06	164.91	161.20	162.14	+0.56%	12,484,900
2026-09-23	159.62	162.12	159.42	161.23	+1.59%	12,569,300
2026-09-22	157.53	159.97	155.85	158.71	+0.26%	14,189,400
2026-09-21	160.96	161.95	157.94	158.30	-3.20%	15,752,500
2026-09-18	162.50	163.54	161.31	163.54	+0.17%	37,640,600
2026-09-17	161.83	163.39	161.45	163.27	-0.03%	10,976,500
2026-09-16	167.23	167.50	162.56	163.32	-3.54%	13,437,800
2026-09-15	165.36	169.64	165.15	169.32	+2.57%	12,329,200
2026-09-14	168.70	169.45	164.04	165.08	-0.55%	13,942,100
2026-09-11	165.07	167.09	164.08	165.99	+0.46%	11,362,400
2026-09-10	167.00	167.37	163.18	165.23	+0.61%	16,615,300
2026-09-09	162.88	165.18	162.55	164.23	+2.22%	13,124,000
2026-09-08	160.61	163.11	158.75	160.66	+0.75%	12,607,700
2026-09-04	161.02	161.48	159.16	159.47	-1.69%	16,206,400
2026-09-03	164.43	165.65	162.09	162.21	-1.18%	13,755,100
2026-09-02	163.93	165.02	162.76	164.15	-0.24%	11,287,000
2026-09-01	163.60	164.70	162.22	164.55	+2.24%	11,381,800
2026-08-31	159.94	161.59	158.74	160.95	+2.71%	18,363,400
2026-08-28	156.60	157.42	155.32	156.71	+0.17%	11,352,600
2026-08-27	157.63	158.19	156.14	156.44	-1.11%	14,288,500
2026-08-26	158.00	161.13	157.76	158.19	-1.53%	14,838,400
2026-08-25	161.45	162.81	160.46	160.64	-2.08%	17,525,320
2026-08-24	163.87	165.22	162.25	164.05	-0.64%	10,843,400
2026-08-21	166.54	168.00	164.61	165.11	-0.63%	14,314,300
2026-08-20	167.02	168.64	166.07	166.15	+0.84%	13,803,000
2026-08-19	166.07	168.21	164.66	164.77	-0.48%	13,648,900
2026-08-18	164.35	165.67	163.25	165.56	+2.54%	18,952,700
2026-08-17	160.10	162.51	159.09	161.46	+0.85%	12,858,100
2026-08-14	159.71	161.26	159.25	160.10	+0.94%	10,231,300
2026-08-13	158.03	159.76	157.43	158.61	-0.71%	10,542,800
2026-08-12	158.55	160.23	157.56	159.75	-0.03%	13,219,500
2026-08-11	159.66	161.67	159.27	159.80	+0.01%	13,744,500
2026-08-10	154.50	160.37	154.45	159.79	+4.41%	19,761,600
2026-08-07	152.64	153.67	151.53	153.04	-1.16%	18,455,200
2026-08-06	154.22	154.87	151.84	154.84	+2.12%	11,879,100
2026-08-05	155.04	155.04	151.15	151.63	-1.51%	12,227,500
2026-08-04	151.62	154.84	149.09	153.96	-0.71%	14,347,900
2026-08-03	153.46	155.91	152.65	155.06	-0.24%	14,532,800
2026-07-31	153.74	156.16	152.14	155.44	-0.97%	15,714,200
2026-07-30	155.09	157.78	154.53	156.97	+0.14%	12,578,100
2026-07-29	157.72	159.07	155.86	156.75	+2.42%	14,571,300
2026-07-28	154.17	156.18	151.88	153.04	-1.12%	16,299,900
2026-07-27	153.07	155.42	152.50	154.77	-1.38%	13,955,800
2026-07-24	156.99	158.71	155.68	156.94	+0.03%	12,091,600
2026-07-23	156.60	158.57	156.06	156.89	+1.58%	15,822,800
2026-07-22	153.86	154.80	152.95	154.45	+1.81%	13,788,700
2026-07-21	149.01	151.76	148.48	151.71	+2.26%	13,145,280
2026-07-20	146.50	149.09	146.23	148.36	+0.68%	12,149,250
2026-07-17	149.03	150.00	147.17	147.36	+0.97%	19,031,400
2026-07-16	145.28	146.87	144.55	145.95	+1.00%	13,518,000
2026-07-15	145.09	145.09	142.03	144.51	-0.40%	13,444,500
2026-07-14	145.51	146.00	143.89	145.09	+0.40%	16,096,400
2026-07-13	140.92	145.23	140.49	144.51	+4.05%	18,724,300
2026-07-10	137.90	138.97	137.14	138.88	+1.03%	9,753,500
2026-07-09	139.66	140.05	137.12	137.46	-2.60%	14,110,200
2026-07-08	143.44	143.99	139.81	141.13	-0.40%	18,291,400
2026-07-07	138.56	141.74	138.13	141.69	+3.85%	14,667,800
2026-07-06	136.55	137.37	136.01	136.44	-0.47%	13,915,100
2026-07-02	137.15	139.14	136.33	137.09	+0.59%	13,703,300
2026-07-01	136.53	137.49	135.63	136.28	-0.32%	12,433,400
2026-06-30	136.48	137.30	135.33	136.72	+0.49%	28,784,000
2026-06-29	136.58	137.39	135.39	136.06	-0.35%	11,972,700
2026-06-26	136.97	137.58	135.92	136.54	-0.73%	22,684,200
2026-06-25	135.64	138.07	134.95	137.55	+0.47%	13,288,800
2026-06-24	137.12	137.64	135.59	136.90	-2.03%	16,212,900
2026-06-23	139.46	140.39	138.50	139.73	+0.91%	13,699,400
2026-06-22	138.54	139.00	137.02	138.47	+0.48%	15,783,300
2026-06-18	138.32	138.46	135.85	137.81	-2.08%	48,063,400
2026-06-17	141.22	142.34	140.32	140.74	-0.79%	16,663,200
2026-06-16	140.19	142.15	139.98	141.86	+0.67%	18,925,400
2026-06-15	139.74	141.98	137.72	140.92	-4.14%	23,631,400
2026-06-12	145.63	148.91	145.15	147.01	+0.28%	17,713,100
2026-06-11	152.30	152.49	146.42	146.60	-2.67%	17,285,800
2026-06-10	151.23	152.49	149.56	150.62	+1.15%	14,596,500
2026-06-09	150.91	151.13	147.78	148.91	-1.87%	18,163,500
2026-06-08	151.16	153.81	150.90	151.75	+1.22%	13,870,900
2026-06-05	152.01	152.13	149.30	149.92	-1.39%	16,584,000
2026-06-04	152.05	153.43	150.94	152.04	-0.32%	11,799,400
2026-06-03	150.61	154.91	150.02	152.53	+1.99%	14,373,000
2026-06-02	149.03	150.83	148.50	149.56	+0.12%	10,462,400
2026-06-01	147.02	149.65	147.00	149.38	+2.84%	16,732,100
2026-05-29	146.19	146.93	144.71	145.26	-1.16%	27,959,900
2026-05-28	149.34	150.21	146.87	146.96	-0.64%	14,012,500
2026-05-27	147.23	148.69	145.75	147.90	-1.27%	16,241,100
2026-05-26	153.50	154.55	149.47	149.81	-3.30%	13,057,800
2026-05-22	154.03	155.55	153.17	154.92	-0.24%	12,948,500
2026-05-21	158.42	159.39	153.46	155.29	-0.63%	17,061,700
2026-05-20	161.61	163.68	156.27	156.28	-3.86%	18,509,700
2026-05-19	161.50	163.32	159.64	162.55	+1.28%	20,715,600
2026-05-18	157.32	161.73	155.23	160.49	+1.63%	20,065,200
2026-05-15	153.75	158.00	153.00	157.92	+3.36%	27,882,400
2026-05-14	151.90	153.12	151.26	152.78	+0.80%	11,331,500
2026-05-13	150.06	151.79	149.68	151.57	+0.62%	15,772,800
2026-05-12	151.25	151.81	149.77	150.63	+0.63%	16,443,100
2026-05-11	146.02	149.72	146.00	149.68	-3.36%	14,849,500
2026-05-05	153.10	155.28	152.41	154.88	+0.77%	9,639,100
2026-05-04	152.67	154.47	149.52	153.69	+0.62%	14,238,500
2026-05-01	152.61	155.01	151.13	152.75	-1.02%	15,458,200
2026-04-30	152.43	155.69	151.34	154.33	-0.22%	22,885,900
2026-04-29	152.02	154.95	151.01	154.67	+2.73%	14,669,100
2026-04-28	151.53	152.31	149.83	150.56	+1.60%	15,173,600
2026-04-27	149.16	151.18	147.97	148.19	-0.48%	13,940,800
2026-04-24	149.64	150.30	146.95	148.91	-1.08%	13,735,900
2026-04-23	149.85	151.23	148.50	150.53	+0.69%	12,970,400
2026-04-22	149.37	150.68	148.18	149.50	+0.77%	13,738,700
2026-04-21	147.37	148.81	146.24	148.36	+0.46%	17,515,900
2026-04-20	147.38	149.37	146.35	147.68	+0.85%	16,354,400
2026-04-17	144.86	146.80	141.97	146.44	-3.65%	28,947,400
2026-04-16	149.53	152.78	149.35	151.98	+1.99%	15,191,000
2026-04-15	148.60	150.23	146.90	149.01	-0.15%	15,626,500
2026-04-14	150.07	150.11	146.72	149.24	-2.23%	18,528,200
2026-04-13	154.27	154.62	151.28	152.64	+0.09%	18,685,600
2026-04-10	154.04	155.12	151.92	152.51	-1.63%	21,065,000
2026-04-09	156.86	159.23	154.31	155.04	-0.76%	25,868,400
2026-04-08	153.52	156.35	150.98	156.22	-4.69%	31,311,200
2026-04-07	164.22	166.24	161.77	163.91	+0.33%	25,227,500
2026-04-06	160.57	163.75	159.53	163.37	+1.67%	16,344,300
2026-04-02	164.49	166.90	159.59	160.69	-0.06%	25,377,700
2026-04-01	165.77	168.00	159.53	160.78	-5.23%	37,927,600
2026-03-31	172.67	174.38	165.97	169.66	-1.06%	32,006,700
2026-03-30	172.51	176.41	171.05	171.47	+0.28%	29,813,500
2026-03-27	165.58	171.23	164.80	170.99	+3.36%	30,338,300
2026-03-26	164.09	165.68	162.06	165.43	+1.33%	18,625,200
2026-03-25	163.87	165.00	162.93	163.26	-1.28%	17,192,300
2026-03-24	161.71	167.48	161.25	165.38	+2.64%	26,131,800
2026-03-23	156.12	161.42	155.02	161.13	+0.91%	25,021,300
2026-03-20	159.35	162.44	159.10	159.67	+0.95%	53,942,100
2026-03-19	158.26	159.56	154.84	158.16	+0.36%	27,082,700
2026-03-18	159.66	160.18	157.53	157.59	-0.77%	18,947,100
2026-03-17	158.25	160.45	156.80	158.81	+1.00%	21,592,200
2026-03-16	156.00	157.78	154.76	157.23	+0.71%	22,835,600
2026-03-13	154.30	156.89	152.98	156.12	+1.69%	22,414,100
2026-03-12	152.27	155.00	151.63	153.53	+1.29%	26,054,000
2026-03-11	147.99	151.81	147.66	151.58	+2.33%	15,297,400
2026-03-10	149.25	150.40	147.70	148.13	-1.54%	19,617,600
2026-03-09	152.02	153.89	149.47	150.44	-0.51%	25,532,700
2026-03-06	153.15	153.80	149.96	151.21	+0.30%	21,136,400
2026-03-05	151.00	152.33	149.47	150.76	+0.63%	22,969,300
2026-03-04	150.72	151.16	147.86	149.82	-1.32%	16,764,800
2026-03-03	155.43	156.05	150.30	151.83	-1.55%	25,198,900
2026-03-02	159.35	159.61	153.03	154.22	+1.13%	31,493,100
2026-02-27	151.00	153.65	149.25	152.50	+2.67%	30,275,100
2026-02-26	147.81	150.96	146.77	148.54	-0.35%	15,632,100
2026-02-25	149.91	150.18	147.33	149.06	-0.13%	15,225,700
2026-02-24	150.42	150.72	148.03	149.26	-0.99%	14,185,500
2026-02-23	148.15	151.27	148.13	150.76	+2.36%	16,073,100
2026-02-20	150.49	150.81	146.46	147.28	-2.44%	25,908,600
2026-02-19	152.20	153.38	150.84	150.97	+0.19%	20,305,000
2026-02-18	148.15	150.98	147.61	150.68	+3.07%	19,849,700
2026-02-17	148.20	149.13	145.15	146.19	-1.52%	19,766,600
2026-02-13	150.55	151.66	147.98	148.45	-0.99%	20,166,000
2026-02-12	153.89	155.25	149.88	149.93	-3.62%	30,652,500
2026-02-11	153.97	156.93	153.57	155.56	+2.62%	23,091,500
2026-02-10	151.35	151.78	149.82	151.59	+0.25%	15,800,300
2026-02-09	149.26	151.55	148.63	151.21	+1.45%	21,297,300
2026-02-06	146.62	149.57	146.09	149.05	+2.03%	17,216,000
2026-02-05	146.58	146.73	143.80	146.08	-1.02%	18,431,700
2026-02-04	144.12	147.84	144.12	147.59	+2.69%	29,426,200
2026-02-03	138.64	145.01	138.31	143.73	+3.85%	37,577,800
2026-02-02	139.83	140.32	138.06	138.40	-2.12%	27,735,600
2026-01-30	138.74	142.21	137.83	141.40	+0.63%	29,657,700
2026-01-29	140.32	142.34	139.11	140.51	+2.13%	35,760,600
2026-01-28	137.69	138.01	136.67	137.58	+0.55%	15,637,300
2026-01-27	135.25	136.93	134.71	136.83	+1.48%	14,517,000
2026-01-26	136.93	136.94	134.17	134.84	-0.10%	16,056,100
2026-01-23	135.09	135.98	134.48	134.97	+1.00%	17,758,200
2026-01-22	133.05	134.18	131.85	133.64	+0.02%	16,600,100
2026-01-21	131.91	133.73	131.91	133.61	+2.41%	18,879,900
2026-01-20	131.51	131.94	130.07	130.46	+0.44%	16,477,300
2026-01-16	128.91	130.16	128.87	129.89	+0.59%	16,592,400
2026-01-15	129.13	130.20	128.30	129.13	-0.82%	17,400,000
2026-01-14	127.35	131.72	127.13	130.20	+2.89%	27,593,900
2026-01-13	125.00	127.14	124.81	126.54	+2.02%	21,619,700
2026-01-12	124.46	124.50	122.56	124.03	-0.47%	15,314,900
2026-01-09	123.23	124.86	123.10	124.61	+1.38%	16,137,700
2026-01-08	118.98	123.63	118.66	122.91	+3.73%	20,232,700
2026-01-07	119.80	120.12	118.27	118.49	-2.11%	20,353,000
2026-01-06	125.35	125.80	121.00	121.05	-3.44%	23,328,600
2026-01-05	125.21	125.93	122.39	125.36	+2.21%	30,112,200
2026-01-02	120.09	122.68	119.61	122.65	+1.92%	14,175,100
2025-12-31	121.18	121.26	119.87	120.34	-0.54%	10,559,900
2025-12-30	121.10	121.80	120.63	120.99	+0.38%	11,150,500
2025-12-29	120.15	121.30	119.40	120.53	+1.19%	14,782,500
2025-12-26	118.89	119.55	118.53	119.11	-0.09%	8,066,100
2025-12-24	119.33	120.05	119.12	119.22	-0.17%	6,137,400
2025-12-23	118.47	120.03	118.32	119.42	+1.07%	12,567,600
2025-12-22	117.34	118.46	117.34	118.15	+1.25%	11,768,600
2025-12-19	116.75	117.57	115.96	116.69	+0.13%	45,412,800
2025-12-18	116.99	116.99	115.63	116.54	-0.74%	13,705,600
2025-12-17	115.21	117.62	115.17	117.41	+2.38%	18,502,200
2025-12-16	116.77	116.84	114.61	114.68	-2.62%	17,638,700
2025-12-15	119.01	119.03	116.85	117.76	-0.89%	16,358,700
2025-12-12	119.44	119.92	118.31	118.82	-0.60%	14,459,500
2025-12-11	119.11	120.36	119.07	119.54	+0.00%	14,781,800
2025-12-10	118.73	119.87	118.37	119.54	+1.09%	19,845,200
2025-12-09	116.90	120.47	116.89	118.25	+1.96%	23,790,800
2025-12-08	115.83	117.00	115.04	115.98	-0.48%	14,904,200
2025-12-05	116.75	118.78	116.41	116.54	-0.51%	12,516,900
2025-12-04	117.50	118.34	116.66	117.14	-0.56%	13,686,900
2025-12-03	115.95	117.98	115.88	117.80	+2.10%	16,819,100
2025-12-02	116.44	116.60	114.69	115.38	-1.07%	14,607,700
2025-12-01	116.10	117.41	116.10	116.63	+0.61%	12,658,100
2025-11-28	114.95	118.74	114.82	115.92	+1.00%	7,240,800
2025-11-26	114.41	115.74	114.31	114.77	+0.23%	11,650,600
2025-11-25	115.18	115.90	114.19	114.51	-1.26%	14,434,600
2025-11-24	117.20	117.20	114.74	115.97	-0.95%	18,034,900
2025-11-21	116.99	117.38	115.65	117.08	+0.05%	15,667,600
2025-11-20	117.98	119.01	116.74	117.02	-0.28%	14,401,000
2025-11-19	116.85	118.18	115.93	117.35	-1.41%	15,919,200
2025-11-18	117.26	119.48	116.48	119.03	+1.15%	15,808,500
2025-11-17	118.97	119.50	117.11	117.68	-1.35%	16,034,900
2025-11-14	118.45	119.48	116.66	119.29	+0.42%	17,064,300
2025-11-13	118.63	119.76	118.28	118.79	+0.57%	17,291,900
2025-11-12	119.10	119.28	117.79	118.12	-1.39%	13,790,900
2025-11-11	118.83	120.81	118.83	119.78	+1.32%	16,077,100
2025-11-10	117.44	118.45	115.46	118.22	+0.85%	13,048,000
2025-11-07	115.21	117.51	114.90	117.22	+2.38%	17,181,100
2025-11-06	113.64	114.94	113.64	114.50	+0.72%	14,219,700
2025-11-05	114.09	115.18	113.67	113.68	-0.40%	12,400,900
2025-11-04	113.38	114.35	112.51	114.14	+0.33%	16,860,700
2025-11-03	114.50	114.99	113.64	113.76	-0.52%	12,290,300
2025-10-31	113.98	115.23	112.62	114.36	-0.29%	20,213,400
2025-10-30	116.43	116.52	114.53	114.69	-1.51%	16,172,900
2025-10-29	114.92	117.05	114.81	116.45	+1.23%	12,570,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+7.27%). Worst month: May (-4.51%). Based on 5 years of daily data (2022–2026).

Jan+6.05%
Feb+3.00%
Mar+7.27%
Apr-3.07%
May-4.51%
Jun+0.12%
Jul+4.80%
Aug+3.29%
Sep+0.58%
Oct+2.90%
Nov+0.32%
Dec-2.23%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Exxon Mobil Corp's (XOM) latest close?

187.25 on 2026-10-30, from the Closelook data lake's daily price record.

What is XOM's 52-week high and low?

188.50 high and 112.51 low over the trailing 52 weeks, as of 2026-10-30.

What is Exxon Mobil Corp's strongest and weakest month historically?

Historically, XOM's strongest calendar month has been Mar (average +7.27%) and its weakest May (average -4.51%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1021 daily bars in the Closelook data lake.

What is the current Closelooknet signal on XOM?

Uptrend stack intact: Trades +11.6% vs the 50-day and +21.5% vs the 200-day average, 0.7% below the 52-week high and +69% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is XOM above its 50-day and 200-day moving averages?

Exxon Mobil Corp trades 11.6% above its 50-day and 21.5% above its 200-day moving average (6.4% above its 20-day). As of 2026-10-30.