XOM weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -2.68 |
| 2017 | -2.12 |
| 2017 | -0.8 |
| 2017 | -0.2 |
| 2017 | -2.2 |
| 2017 | -1.23 |
| 2017 | -1.22 |
| 2017 | -1.27 |
| 2017 | 1.64 |
| 2017 | -1.01 |
| 2017 | 0.61 |
| 2017 | -0.6 |
| 2017 | 1.47 |
| 2017 | 0.9 |
| 2017 | -1.72 |
| 2017 | -1.42 |
| 2017 | 0.46 |
| 2017 | 0.63 |
| 2017 |
In the last 52 weeks, XOM increased in 30 and decreased in 22. The average return for this period was +0.23%, while the median return was +0.60%. Maximum gain was +7.47% on 2025-06-13 and maximum loss was -11.42% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, XOM increased in 30 and decreased in 22. The average return for this period was +0.23%, while the median return was +0.60%. Maximum gain was +7.47% on 2025-06-13 and maximum loss was -11.42% on 2025-04-04.
In the last 52 weeks, XOM increased in 30 and decreased in 22. The average return for this period was +0.23%, while the median return was +0.60%. Maximum gain was +7.47% on 2025-06-13 and maximum loss was -11.42% on 2025-04-04.
| 2025-12-26 | 117.3 | 119.1 | +1.5% |
| 2025-12-19 | 119.0 | 116.7 | -1.9% |
| 2025-12-12 | 115.8 | 118.8 | +2.6% |
| 2025-12-05 | 116.1 | 116.5 | +0.4% |
| 2025-11-28 | 117.2 | 115.9 | -1.1% |
| 2025-11-21 | 119.0 | 117.1 | -1.6% |
| 2025-11-14 | 117.4 | 119.3 | +1.6% |
| 2025-11-07 | 114.5 | 117.2 | +2.4% |
| 2025-10-31 | 115.7 | 114.4 | -1.2% |
| 2025-10-24 | 112.0 | 115.4 | +3.0% |
| 2025-10-17 | 111.5 | 112.2 | +0.6% |
| 2025-10-10 | 113.3 | 110.7 | -2.3% |
| 2025-10-03 | 116.1 | 113.3 | -2.4% |
| 2025-09-26 | 112.5 | 117.2 | +4.2% |
| 2025-09-19 | 112.2 | 112.8 | +0.6% |
| 2025-09-12 | 109.7 | 112.2 | +2.2% |
| 2025-09-05 | 114.2 | 109.2 | -4.3% |
| 2025-08-29 | 110.9 | 114.3 | +3.1% |
| 2025-08-22 | 106.1 | 111.3 | +4.9% |
| 2025-08-15 | 107.1 | 106.5 | -0.6% |
| 2025-08-08 | 109.2 | 106.8 | -2.2% |
| 2025-08-01 | 111.0 | 109.6 | -1.2% |
| 2025-07-25 | 107.6 | 110.4 | +2.6% |
| 2025-07-18 | 115.2 | 107.8 | -6.5% |
| 2025-07-11 | 111.5 | 115.4 | +3.5% |
| 2025-07-03 | 108.6 | 112.2 | +3.3% |
| 2025-06-27 | 116.7 | 109.4 | -6.3% |
| 2025-06-20 | 111.8 | 114.7 | +2.6% |
| 2025-06-13 | 104.3 | 112.1 | +7.5% |
| 2025-06-06 | 103.8 | 104.3 | +0.5% |
| 0.67 |
| 2017 | -1.29 |
| 2017 | -0.68 |
| 2017 | -2.19 |
| 2017 | 3.39 |
| 2017 | 1.66 |
| 2017 | -2.25 |
| 2017 | -1.03 |
| 2017 | -0.71 |
| 2017 | 1.6 |
| 2017 | -1.09 |
| 2017 | -0.57 |
| 2017 | 0.48 |
| 2017 | -2.44 |
| 2017 | -2.52 |
| 2017 | 0.33 |
| 2017 | -0.43 |
| 2017 | 2.84 |
| 2017 | 0.83 |
| 2017 | 0.16 |
| 2017 | 2.44 |
| 2017 | 0.5 |
| 2017 | 0.7 |
| 2017 | 0.5 |
| 2017 | 0.67 |
| 2017 | -0.63 |
| 2017 | -0.43 |
| 2017 | -2.92 |
| 2017 | 1.48 |
| 2017 | 2.63 |
| 2017 | -0.66 |
| 2017 | -0.01 |
| 2017 | 0.95 |
| 2017 | -0.38 |
| 2018 | 3.5 |
| 2018 | 0.95 |
| 2018 | -0.67 |
| 2018 | 2.1 |
| 2018 | -4.58 |
| 2018 | -9.01 |
| 2018 | -0.66 |
| 2018 | 1.39 |
| 2018 | -2.82 |
| 2018 | -0.89 |
| 2018 | 0.33 |
| 2018 | -2.81 |
| 2018 | 1.3 |
| 2018 | 0.81 |
| 2018 | 3.48 |
| 2018 | 1.13 |
| 2018 | -1.43 |
| 2018 | -1.3 |
| 2018 | 4.55 |
| 2018 | -0.49 |
| 2018 | -3.7 |
| 2018 | 4.71 |
| 2018 | 1.89 |
| 2018 | -3.66 |
| 2018 | 1.22 |
| 2018 | 2.41 |
| 2018 | 0.54 |
| 2018 | 0.6 |
| 2018 | -1.36 |
| 2018 | -0.04 |
| 2018 | -2.35 |
| 2018 | -1.03 |
| 2018 | -1.5 |
| 2018 | 1.74 |
| 2018 | 0.33 |
| 2018 | 1.77 |
| 2018 | 0.83 |
| 2018 | 2.61 |
| 2018 | -0.9 |
| 2018 | -0.01 |
| 2018 | -4.02 |
| 2018 | 0.72 |
| 2018 | -5.45 |
| 2018 | 4.97 |
| 2018 | -1.98 |
| 2018 | -3.31 |
| 2018 | -3.79 |
| 2018 | 4.28 |
| 2018 | -3.24 |
| 2018 | -2.93 |
| 2018 | -9.49 |
| 2018 | 1.94 |
| 2019 | 4.14 |
| 2019 | 0.66 |
| 2019 | 2.5 |
| 2019 | -0.93 |
| 2019 | 6.9 |
| 2019 | -2.35 |
| 2019 | 5.18 |
| 2019 | 1.11 |
| 2019 | 2 |
| 2019 | -1.53 |
| 2019 | 0.21 |
| 2019 | 0.05 |
| 2019 | 1 |
| 2019 | 1.55 |
| 2019 | -2.12 |
| 2019 | 0.3 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-14 | 150.07 | 150.07 | 146.72 | 149.24 | — |
| 2026-04-13 | 154.27 | 154.62 | 151.28 | 152.64 | — |
| 2026-04-10 | 154.04 | 155.12 | 151.92 | 152.51 | — |
| 2026-04-09 | 156.86 | 159.23 | 154.31 | 155.04 | — |
| 2026-04-08 | 153.52 | 156.35 | 150.98 | 156.22 | — |
| 2026-04-07 | 164.22 | 166.23 | 161.77 | 163.91 | — |
| 2026-04-06 | 160.57 | 163.6 | 159.53 | 163.37 | — |
| 2026-04-02 | 164.49 | 166.9 | 159.59 | 160.69 | — |
| 2026-04-01 | 165.77 | 168 | 159.53 | 160.78 | — |
| 2026-03-31 | 172.67 | 174.38 | 165.97 | 169.66 | — |
| 2026-03-30 | 172.51 | 176.4 | 171.05 | 171.47 | — |
| 2026-03-27 | 165.58 | 171.23 | 164.8 | 170.99 | — |
| 2026-03-26 | 164.09 | 165.67 | 162.06 | 165.43 | — |
| 2026-03-25 | 163.87 | 165 | 162.93 | 163.26 | — |
| 2026-03-24 | 161.71 | 167.47 | 161.4 | 165.38 | — |
| 2026-03-23 | 156.12 | 161.42 | 155.06 | 161.13 | — |
| 2026-03-20 | 159.35 | 162.44 | 159.14 | 159.67 | — |
| 2026-03-19 | 158.26 | 159.56 | 154.84 | 158.16 | — |
| 2026-03-18 | 159.66 | 160.15 | 157.53 | 157.59 | — |
| 2026-03-17 | 158.25 | 160.45 | 156.8 | 158.81 | — |
| 2026-03-16 | 156 | 157.78 | 154.77 | 157.23 | — |
| 2026-03-13 | 154.3 | 156.89 | 153 | 156.12 | — |
| 2026-03-12 | 152.27 | 155 | 151.63 | 153.53 | — |
| 2026-03-11 | 147.99 | 151.81 | 147.66 | 151.58 | — |
| 2026-03-10 | 149.25 | 150.4 | 147.7 | 148.13 | — |
| 2026-03-09 | 152.02 | 153.89 | 149.47 | 150.44 | — |
| 2026-03-06 | 153.15 | 153.8 | 149.96 | 151.21 | — |
| 2026-03-05 | 151 | 152.33 | 149.47 | 150.76 | — |
| 2026-03-04 | 150.72 | 151.16 | 147.86 | 149.82 | — |
| 2026-03-03 | 155.43 | 156.05 | 150.3 | 151.83 | — |
| 2026-03-02 | 159.35 | 159.61 | 153.03 | 154.22 | — |
| 2026-02-27 | 151 | 153.65 | 149.25 | 152.5 | — |
| 2026-02-26 | 147.81 | 150.96 | 146.77 | 148.54 | — |
| 2026-02-25 | 149.91 | 150.18 | 147.33 | 149.06 | — |
| 2026-02-25 | 149.91 | 150.18 | 147.33 | 149.06 | — |
| 2026-02-25 | 149.91 | 150.18 | 147.33 | 149.06 | — |
| 2026-02-24 | 150.42 | 150.72 | 148.03 | 149.26 | — |
| 2026-02-23 | 148.15 | 151.27 | 148.13 | 150.76 | — |
| 2026-02-20 | 150.49 | 150.81 | 146.46 | 147.28 | — |
| 2026-02-19 | 152.2 | 153.38 | 150.84 | 150.97 | — |
| 2026-02-18 | 148.15 | 150.98 | 147.61 | 150.68 | — |
| 2026-02-17 | 148.2 | 149.13 | 145.15 | 146.19 | — |
| 2026-02-13 | 150.55 | 151.66 | 147.98 | 148.45 | — |
| 2026-02-12 | 153.89 | 155.25 | 149.88 | 149.93 | — |
| 2026-02-11 | 153.97 | 156.93 | 153.57 | 155.56 | — |
| 2026-02-10 | 151.35 | 151.78 | 149.82 | 151.59 | — |
| 2026-02-09 | 149.26 | 151.55 | 148.63 | 151.21 | — |
| 2026-02-06 | 146.62 | 149.57 | 146.09 | 149.05 | — |
| 2026-02-05 | 146.58 | 146.73 | 143.8 | 146.08 | — |
| 2026-02-04 | 144.12 | 147.84 | 144.12 | 147.59 | — |
| 2026-02-03 | 138.64 | 145.01 | 138.31 | 143.73 | — |
| 2026-02-02 | 139.83 | 140.32 | 138.06 | 138.4 | — |
| 2026-01-30 | 138.74 | 142.21 | 137.83 | 141.4 | — |
| 2026-01-29 | 140.32 | 142.34 | 139.11 | 140.51 | — |
| 2026-01-28 | 137.69 | 138.01 | 136.67 | 137.58 | — |
| 2026-01-27 | 135.25 | 136.93 | 134.71 | 136.83 | — |
| 2026-01-26 | 136.93 | 136.94 | 134.17 | 134.84 | — |
| 2026-01-23 | 135.09 | 135.98 | 134.48 | 134.97 | — |
| 2026-01-22 | 133.05 | 134.18 | 131.85 | 133.64 | — |
| 2026-01-21 | 131.91 | 133.73 | 131.91 | 133.61 | — |
| 2026-01-20 | 131.51 | 131.94 | 130.07 | 130.46 | — |