Exxon Mobil Corp (XOM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 152.64 | 153.67 | 151.53 | 153.04 | -1.16% | 18,450,600 |
| 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 |
| 2025-10-28 | 115.49 | 116.18 | 114.99 | 115.03 | -0.78% | 9,535,200 |
| 2025-10-27 | 115.70 | 115.99 | 115.10 | 115.94 | +0.48% | 10,975,400 |
| 2025-10-24 | 116.35 | 116.47 | 115.18 | 115.39 | -0.51% | 9,919,400 |
| 2025-10-23 | 116.63 | 116.85 | 115.36 | 115.98 | +1.11% | 15,001,100 |
| 2025-10-22 | 113.45 | 115.18 | 113.08 | 114.71 | +1.77% | 12,938,800 |
| 2025-10-21 | 112.89 | 113.36 | 111.99 | 112.71 | +0.01% | 9,202,300 |
| 2025-10-20 | 112.00 | 113.15 | 111.98 | 112.70 | +0.41% | 9,523,600 |
| 2025-10-17 | 111.63 | 112.91 | 111.18 | 112.24 | +1.45% | 13,460,100 |
| 2025-10-16 | 111.88 | 112.19 | 110.39 | 110.64 | -0.87% | 11,782,200 |
| 2025-10-15 | 112.80 | 113.57 | 110.97 | 111.61 | -0.61% | 12,182,900 |
| 2025-10-14 | 110.76 | 112.96 | 110.71 | 112.29 | +0.04% | 11,167,200 |
| 2025-10-13 | 111.54 | 112.30 | 111.32 | 112.24 | +1.36% | 10,296,500 |
| 2025-10-10 | 112.26 | 112.62 | 110.71 | 110.73 | -1.93% | 13,811,600 |
| 2025-10-09 | 114.43 | 115.51 | 112.74 | 112.91 | -0.97% | 10,976,200 |
| 2025-10-08 | 114.38 | 115.01 | 113.41 | 114.02 | -0.21% | 12,301,000 |
| 2025-10-07 | 114.07 | 114.51 | 111.74 | 114.26 | +0.05% | 11,945,000 |
| 2025-10-06 | 113.29 | 114.77 | 113.18 | 114.20 | +0.83% | 12,036,800 |
| 2025-10-03 | 111.90 | 113.75 | 111.90 | 113.26 | +1.77% | 12,950,100 |
| 2025-10-02 | 111.97 | 113.09 | 111.03 | 111.29 | -0.63% | 13,062,600 |
| 2025-10-01 | 112.56 | 113.02 | 111.29 | 111.99 | -0.67% | 16,614,000 |
| 2025-09-30 | 113.35 | 113.49 | 111.94 | 112.75 | -1.29% | 18,076,200 |
| 2025-09-29 | 116.06 | 116.50 | 113.67 | 114.22 | -2.56% | 19,189,300 |
| 2025-09-26 | 115.96 | 118.36 | 115.92 | 117.22 | +1.41% | 18,568,900 |
| 2025-09-25 | 114.64 | 115.90 | 114.41 | 115.59 | +0.90% | 15,012,600 |
| 2025-09-24 | 114.57 | 115.76 | 114.47 | 114.56 | +0.54% | 14,756,100 |
| 2025-09-23 | 112.72 | 114.75 | 112.48 | 113.95 | +1.72% | 25,369,100 |
| 2025-09-22 | 112.45 | 112.80 | 111.56 | 112.02 | -0.71% | 15,611,500 |
| 2025-09-19 | 113.90 | 113.98 | 112.64 | 112.82 | -0.97% | 38,746,500 |
| 2025-09-18 | 115.17 | 115.35 | 113.40 | 113.93 | -1.18% | 14,628,700 |
| 2025-09-17 | 114.53 | 115.49 | 114.05 | 115.29 | +0.53% | 13,302,000 |
| 2025-09-16 | 112.96 | 115.32 | 112.78 | 114.68 | +2.07% | 17,208,000 |
| 2025-09-15 | 112.18 | 112.46 | 111.32 | 112.35 | +0.17% | 12,880,500 |
| 2025-09-12 | 112.86 | 113.22 | 111.88 | 112.16 | +0.02% | 11,105,700 |
| 2025-09-11 | 111.40 | 112.77 | 110.87 | 112.14 | -0.32% | 11,534,500 |
| 2025-09-10 | 111.16 | 112.56 | 110.84 | 112.50 | +1.67% | 15,837,600 |
| 2025-09-09 | 110.53 | 112.51 | 110.53 | 110.65 | +0.73% | 14,899,500 |
| 2025-09-08 | 109.73 | 110.05 | 108.35 | 109.85 | +0.57% | 15,440,500 |
| 2025-09-05 | 111.60 | 111.78 | 109.02 | 109.23 | -2.82% | 16,826,700 |
| 2025-09-04 | 112.11 | 113.13 | 111.38 | 112.40 | +0.44% | 12,864,400 |
| 2025-09-03 | 113.97 | 114.43 | 111.46 | 111.91 | -2.42% | 14,920,100 |
| 2025-09-02 | 114.18 | 115.24 | 113.33 | 114.69 | +0.35% | 15,206,700 |
| 2025-08-29 | 113.72 | 114.79 | 113.58 | 114.29 | +0.83% | 14,597,900 |
| 2025-08-28 | 112.87 | 113.65 | 112.07 | 113.35 | +0.53% | 14,189,800 |
| 2025-08-27 | 111.42 | 112.98 | 111.42 | 112.75 | +1.13% | 15,262,600 |
| 2025-08-26 | 111.37 | 111.81 | 110.36 | 111.49 | -0.22% | 18,143,900 |
| 2025-08-25 | 110.90 | 111.92 | 110.54 | 111.74 | +0.41% | 9,744,900 |
| 2025-08-22 | 109.60 | 111.41 | 109.60 | 111.28 | +1.88% | 13,586,700 |
| 2025-08-21 | 108.42 | 109.57 | 107.96 | 109.23 | +0.64% | 12,194,900 |
| 2025-08-20 | 107.88 | 109.33 | 107.68 | 108.53 | +1.03% | 18,959,700 |
| 2025-08-19 | 106.20 | 107.46 | 106.15 | 107.42 | +0.66% | 16,113,600 |
| 2025-08-18 | 106.10 | 107.23 | 105.67 | 106.72 | +0.22% | 13,040,000 |
| 2025-08-15 | 106.19 | 107.56 | 105.95 | 106.49 | -0.83% | 19,271,900 |
| 2025-08-14 | 107.55 | 107.59 | 106.44 | 107.38 | -0.20% | 13,683,500 |
| 2025-08-13 | 106.00 | 107.60 | 105.74 | 107.60 | +1.39% | 17,958,700 |
| 2025-08-12 | 106.34 | 107.28 | 105.78 | 106.13 | +0.28% | 14,109,400 |
| 2025-08-11 | 107.11 | 107.53 | 105.53 | 105.83 | -0.91% | 13,570,700 |
| 2025-08-08 | 106.50 | 107.51 | 105.95 | 106.80 | +0.80% | 14,417,700 |
| 2025-08-07 | 107.14 | 108.06 | 105.89 | 105.95 | -0.53% | 13,468,300 |
| 2025-08-06 | 108.31 | 109.05 | 106.37 | 106.51 | -0.68% | 15,321,800 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Exxon Mobil Corp's (XOM) latest close?
153.04 on 2026-08-07, from the Closelook data lake's daily price record.
What is XOM's 52-week high and low?
176.41 high and 105.53 low over the trailing 52 weeks, as of 2026-08-07.
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 962 daily bars in the Closelook data lake.