XOM Daily Statistics
XOM daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
ExxonMobil Holdings Corporation (XOM) company overview
ExxonMobil is an integrated oil and gas company that explores for, produces, and refines oil worldwide. In 2025, it produced 3.3 million barrels of liquids and 8.4 billion cubic feet of natural gas per day. At the end of 2025, reserves were 19.3 billion barrels of oil equivalent, 69% of which were liquids. The company is one of the world's largest refiners, with a total global refining capacity of 4.1 million barrels of oil per day, and is one of the world's largest manufacturers of commodity and specialty chemicals.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 167.87 | 170.27 | 167.82 | 168.94 | — |
| 2026-10-08 | 167.11 | 169.19 | 166.71 | 168.5 | — |
| 2026-10-07 | 165.6 | 166.85 | 163.46 | 164.05 | — |
| 2026-10-06 | 163.06 | 165.95 | 162.94 | 164.48 | — |
| 2026-10-05 | 163.76 | 164.74 | 161.39 | 164 | — |
| 2026-10-02 | 161.55 | 164.61 | 161.55 | 164.01 | — |
| 2026-10-01 | 161.5 | 164.07 | 160.84 | 163.82 | — |
| 2026-09-30 | 162.23 | 164.37 | 161.93 | 162.75 | — |
| 2026-09-29 | 160.21 | 161.96 | 159.27 | 161.35 | — |
| 2026-09-28 | 162.8 | 163.54 | 161.07 | 162.52 | — |
| 2026-09-25 | 160.23 | 161.79 | 159.78 | 160.59 | — |
| 2026-09-24 | 163.05 | 164.91 | 161.2 | 162.14 | — |
| 2026-09-23 | 159.62 | 162.12 | 159.42 | 161.23 | — |
| 2026-09-21 | 160.96 | 161.95 | 157.94 | 158.3 | — |
| 2026-09-18 | 162.5 | 163.54 | 161.31 | 163.54 | — |
| 2026-09-17 | 161.83 | 163.38 | 161.45 | 163.27 | — |
| 2026-09-16 | 167.23 | 167.49 | 162.56 | 163.32 | — |
| 2026-09-15 | 165.36 | 169.63 | 165.15 | 169.32 | — |
| 2026-09-14 | 168.7 | 169.45 | 164.05 | 165.08 | — |
| 2026-09-11 | 165.07 | 167.07 | 164.08 | 165.99 | — |
| 2026-09-10 | 167 | 167.37 | 163.18 | 165.23 | — |
| 2026-09-09 | 162.88 | 165.18 | 162.55 | 164.23 | — |
| 2026-09-08 | 160.61 | 163.11 | 158.75 | 160.66 | — |
| 2026-09-04 | 161.02 | 161.46 | 159.18 | 159.47 | — |
| 2026-09-02 | 163.93 | 165.01 | 162.76 | 164.15 | — |
| 2026-09-01 | 163.6 | 164.7 | 162.21 | 164.55 | — |
| 2026-08-31 | 159.94 | 161.59 | 158.74 | 160.95 | — |
| 2026-08-28 | 156.6 | 157.42 | 155.32 | 156.71 | — |
| 2026-08-27 | 157.63 | 158.19 | 156.14 | 156.44 | — |
| 2026-08-26 | 158 | 161.13 | 157.76 | 158.19 | — |
| 2026-08-25 | 161.45 | 162.81 | 160.46 | 160.64 | — |
| 2026-08-24 | 163.87 | 165.22 | 162.25 | 164.05 | — |
| 2026-08-24 | 163.87 | 165.22 | 162.25 | 164.05 | — |
| 2026-08-21 | 166.54 | 168 | 164.62 | 165.11 | — |
| 2026-08-20 | 167.02 | 168.64 | 166.07 | 166.15 | — |
| 2026-08-19 | 166.07 | 168.21 | 164.66 | 164.77 | — |
| 2026-08-18 | 164.35 | 165.67 | 163.25 | 165.56 | — |
| 2026-08-17 | 160.1 | 162.51 | 159.09 | 161.46 | — |
| 2026-08-14 | 159.71 | 161.25 | 159.28 | 160.1 | — |
| 2026-08-13 | 158.03 | 159.76 | 157.43 | 158.61 | — |
| 2026-08-12 | 158.55 | 160.23 | 157.56 | 159.75 | — |
| 2026-08-11 | 159.65 | 161.67 | 159.27 | 159.8 | — |
| 2026-08-07 | 152.64 | 153.67 | 151.54 | 153.04 | — |
| 2026-08-06 | 154.22 | 154.86 | 151.85 | 154.84 | — |
| 2026-08-05 | 155.04 | 155.04 | 151.15 | 151.63 | — |
| 2026-08-04 | 151.62 | 154.84 | 149.09 | 153.96 | — |
| 2026-08-03 | 153.46 | 155.91 | 152.65 | 155.06 | — |
| 2026-07-31 | 153.74 | 156.16 | 152.14 | 155.44 | — |
| 2026-07-30 | 155.09 | 157.78 | 154.52 | 156.97 | — |
| 2026-07-29 | 157.72 | 159.07 | 155.87 | 156.75 | — |
| 2026-07-28 | 154.17 | 156.18 | 151.88 | 153.04 | — |
| 2026-07-27 | 153.07 | 155.41 | 152.5 | 154.77 | — |
| 2026-07-24 | 156.99 | 158.71 | 155.68 | 156.94 | — |
| 2026-07-23 | 156.6 | 158.57 | 156.06 | 156.89 | — |
| 2026-07-22 | 153.86 | 154.79 | 152.95 | 154.45 | — |
| 2026-07-21 | 149.01 | 151.75 | 148.48 | 151.71 | — |
| 2026-07-20 | 146.5 | 149.09 | 146.25 | 148.36 | — |
| 2026-07-17 | 149.03 | 150 | 147.17 | 147.36 | — |
| 2026-07-16 | 145.27 | 146.87 | 144.55 | 145.95 | — |
| 2026-07-15 | 145.09 | 145.09 | 142.03 | 144.51 | — |
| 2026-07-14 | 145.51 | 146 | 143.89 | 145.09 | — |
| 2026-07-13 | 140.92 | 145.23 | 140.49 | 144.51 | — |
| 2026-07-10 | 137.9 | 138.96 | 137.15 | 138.88 | — |
| 2026-07-09 | 139.66 | 140.04 | 137.12 | 137.46 | — |
| 2026-07-08 | 143.43 | 143.99 | 139.81 | 141.13 | — |
| 2026-07-07 | 138.56 | 141.74 | 138.13 | 141.69 | — |
| 2026-07-06 | 136.54 | 137.37 | 136.01 | 136.44 | — |
| 2026-07-02 | 137.15 | 139.12 | 136.33 | 137.09 | — |
| 2026-07-01 | 136.53 | 137.49 | 135.63 | 136.28 | — |
| 2026-06-30 | 136.48 | 137.3 | 135.33 | 136.72 | — |
| 2026-06-29 | 136.58 | 137.39 | 135.39 | 136.06 | — |
| 2026-06-26 | 136.97 | 137.54 | 135.91 | 136.54 | — |
| 2026-06-25 | 135.64 | 138.07 | 134.95 | 137.55 | — |
| 2026-06-24 | 137.12 | 137.64 | 135.62 | 136.9 | — |
| 2026-06-23 | 139.46 | 140.34 | 138.55 | 139.73 | — |
| 2026-06-22 | 138.54 | 139 | 137.02 | 138.47 | — |
| 2026-06-18 | 138.32 | 138.46 | 135.85 | 137.81 | — |
| 2026-06-17 | 141.22 | 142.34 | 140.32 | 140.74 | — |
| 2026-06-16 | 140.19 | 142.15 | 139.98 | 141.86 | — |
| 2026-06-15 | 139.74 | 141.98 | 137.72 | 140.92 | — |
| 2026-06-12 | 145.63 | 148.9 | 145.2 | 147.01 | — |
| 2026-06-11 | 152.3 | 152.49 | 146.42 | 146.6 | — |
| 2026-06-10 | 151.23 | 152.49 | 149.56 | 150.62 | — |
| 2026-06-09 | 150.91 | 151 | 147.78 | 148.91 | — |
| 2026-06-05 | 152.01 | 152.13 | 149.3 | 149.92 | — |
| 2026-06-04 | 152.05 | 153.43 | 150.94 | 152.04 | — |
| 2026-06-03 | 150.6 | 154.91 | 150.11 | 152.53 | — |
| 2026-06-02 | 149.02 | 150.83 | 148.5 | 149.56 | — |
| 2026-06-01 | 147.02 | 149.59 | 147 | 149.38 | — |
| 2026-05-29 | 146.18 | 146.92 | 144.71 | 145.26 | — |
| 2026-05-28 | 149.34 | 150.21 | 146.87 | 146.96 | — |
| 2026-05-27 | 147.23 | 148.68 | 145.75 | 147.9 | — |
| 2026-05-22 | 154.03 | 155.55 | 153.17 | 154.92 | — |
| 2026-05-21 | 158.42 | 159.39 | 153.46 | 155.29 | — |
| 2026-05-20 | 161.61 | 163.68 | 156.27 | 156.28 | — |
| 2026-05-19 | 161.5 | 163.32 | 159.64 | 162.55 | — |
| 2026-05-18 | 157.32 | 161.73 | 155.24 | 160.49 | — |
| 2026-05-15 | 153.75 | 158 | 153 | 157.92 | — |
| 2026-05-14 | 151.9 | 153.12 | 151.26 | 152.78 | — |
| 2026-05-13 | 150.06 | 151.79 | 149.68 | 151.57 | — |
| 2026-05-12 | 151.25 | 151.81 | 149.77 | 150.63 | — |
| 2026-05-11 | 146.02 | 149.72 | 146 | 149.68 | — |
| 2026-05-08 | 145.85 | 146.5 | 143.92 | 144.57 | — |
| 2026-05-07 | 146.8 | 147.08 | 144.19 | 146.58 | — |
| 2026-05-06 | 149.07 | 150.33 | 147.09 | 148.69 | — |
| 2026-05-05 | 153.1 | 155.29 | 152.41 | 154.88 | — |
| 2026-05-04 | 152.67 | 154.46 | 149.53 | 153.69 | — |
| 2026-05-01 | 152.61 | 155.01 | 151.13 | 152.75 | — |
| 2026-04-30 | 152.43 | 155.69 | 151.34 | 154.33 | — |
| 2026-04-29 | 152.01 | 154.95 | 151.01 | 154.67 | — |
| 2026-04-28 | 151.53 | 152.31 | 149.83 | 150.56 | — |
| 2026-04-27 | 149.15 | 151.17 | 147.97 | 148.19 | — |
| 2026-04-24 | 149.64 | 150.26 | 146.95 | 148.91 | — |
| 2026-04-23 | 149.85 | 151.23 | 148.49 | 150.53 | — |
| 2026-04-22 | 149.37 | 150.67 | 148.18 | 149.5 | — |
| 2026-04-21 | 147.37 | 148.81 | 146.24 | 148.36 | — |
| 2026-04-20 | 147.38 | 149.37 | 146.35 | 147.68 | — |
| 2026-04-17 | 144.86 | 146.8 | 141.97 | 146.44 | — |
| 2026-04-16 | 149.53 | 152.78 | 149.35 | 151.98 | — |
| 2026-04-15 | 148.6 | 150.23 | 146.9 | 149.01 | — |