ExxonMobil Stock Price History
NYSE: XOMEnergyIntegrated oil CompaniesUSD
168.94+0.44 (+0.26%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
XOM price history at a glance
The price history for ExxonMobil (XOM) on this page begins on December 29, 1969, when the stock closed at $1.94; it most recently closed at $168.94 on October 5, 2026. The highest price in this record is $176.41, reached on March 30, 2026; the latest close is 4.2% below that peak. Across the 56 complete calendar years in the table, XOM finished higher in 40 and lower in 16. Its best year was 2022 (+80.3%) and its worst was 2020 (-41.4%).
Over roughly 57 years the share price changed +8619.5%, a 8.2% compound annual price return (excluding dividends). In the last 12 months alone, XOM has gained 49.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $176.41
- Date of high
- Mar 30, 2026
- Low since 1969
- $1.56
- Date of low
- Feb 16, 1970
- 52-week high
- $176.41
- 52-week low
- $110.39
- Last close
- $168.94
XOM returns
1 week
+3.01%
1 month
+2.87%
3 months
+21.64%
6 months
+10.77%
Year to date
+40.39%
1 year
+49.62%
3 years
+53.76%
5 years
+169.92%
XOM price return, excluding dividends.
XOM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 168.94 | +37.74% |
| 2025 | 122.65 | +13.71% |
| 2024 | 107.86 | +7.88% |
| 2023 | 99.98 | -9.36% |
| 2022 | 110.30 | +80.26% |
| 2021 | 61.19 | +48.45% |
| 2020 | 41.22 | -41.39% |
| 2019 | 70.33 | -1.15% |
| 2018 | 71.15 | -14.93% |
| 2017 | 83.64 | -7.33% |
| 2016 | 90.26 | +15.79% |
| 2015 | 77.95 | -16.03% |
| 2014 | 92.83 | -6.71% |
| 2013 | 99.51 | +11.86% |
| 2012 | 88.96 | +4.96% |
| 2011 | 84.76 | +15.92% |
| 2010 | 73.12 | +7.23% |
| 2009 | 68.19 | -16.47% |
| 2008 | 81.64 | -11.34% |
| 2007 | 92.08 | +20.16% |
| 2006 | 76.63 | +36.43% |
| 2005 | 56.17 | +9.58% |
| 2004 | 51.26 | +26.16% |
| 2003 | 40.63 | +14.45% |
| 2002 | 35.50 | -11.25% |
| 2001 | 40.00 | -7.98% |
| 2000 | 43.47 | +7.91% |
| 1999 | 40.28 | +10.17% |
| 1998 | 36.56 | +18.18% |
| 1997 | 30.94 | +25.48% |
| 1996 | 24.66 | +21.57% |
| 1995 | 20.28 | +33.54% |
| 1994 | 15.19 | -3.76% |
| 1993 | 15.78 | +3.27% |
| 1992 | 15.28 | +1.66% |
| 1991 | 15.03 | +16.75% |
| 1990 | 12.88 | +3.00% |
| 1989 | 12.50 | +13.64% |
| 1988 | 11.00 | +15.41% |
| 1987 | 9.53 | +5.90% |
| 1986 | 9.00 | +30.91% |
| 1985 | 6.88 | +24.29% |
| 1984 | 5.53 | +18.40% |
| 1983 | 4.67 | +25.63% |
| 1982 | 3.72 | -4.80% |
| 1981 | 3.91 | -22.96% |
| 1980 | 5.07 | +53.07% |
| 1979 | 3.31 | +7.89% |
| 1978 | 3.07 | +2.08% |
| 1977 | 3.01 | -10.26% |
| 1976 | 3.35 | +19.17% |
| 1975 | 2.81 | +33.83% |
| 1974 | 2.10 | -31.29% |
| 1973 | 3.06 | +11.86% |
| 1972 | 2.73 | +18.64% |
| 1971 | 2.30 | +0.51% |
| 1970 | 2.29 | +18.35% |
| 1969* | 1.94 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
XOM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 167.87 | 170.27 | 167.82 | 168.94 | +0.26% | |
| 167.11 | 169.19 | 166.71 | 168.50 | +2.71% | |
| 165.60 | 166.85 | 163.47 | 164.05 | -0.26% | |
| 163.06 | 165.95 | 162.94 | 164.48 | +0.29% | |
| 163.76 | 164.74 | 161.39 | 164.00 | -0.01% | |
| 161.55 | 164.61 | 161.55 | 164.01 | +0.12% | |
| 161.50 | 164.08 | 160.81 | 163.82 | +0.66% | |
| 162.23 | 164.37 | 161.80 | 162.75 | +0.87% | |
| 160.22 | 161.97 | 159.27 | 161.35 | -0.72% | |
| 162.80 | 163.54 | 161.05 | 162.52 | +1.20% | |
| 160.23 | 161.79 | 159.78 | 160.59 | -0.96% | |
| 163.06 | 164.91 | 161.20 | 162.14 | +0.56% | |
| 159.62 | 162.12 | 159.42 | 161.23 | +1.59% | |
| 157.53 | 159.97 | 155.85 | 158.71 | +0.26% | |
| 160.96 | 161.95 | 157.94 | 158.30 | -3.20% | |
| 162.50 | 163.54 | 161.31 | 163.54 | +0.17% | |
| 161.83 | 163.39 | 161.45 | 163.27 | -0.03% | |
| 167.23 | 167.50 | 162.56 | 163.32 | -3.54% | |
| 165.36 | 169.64 | 165.15 | 169.32 | +2.57% | |
| 168.70 | 169.45 | 164.04 | 165.08 | -0.55% | |
| 165.07 | 167.09 | 164.08 | 165.99 | +0.46% | |
| 167.00 | 167.37 | 163.18 | 165.23 | +0.61% | |
| 162.88 | 165.18 | 162.55 | 164.23 | +2.22% | |
| 160.61 | 163.11 | 158.75 | 160.66 | +0.75% | |
| 161.02 | 161.48 | 159.16 | 159.47 | -1.69% | |
| 164.43 | 165.65 | 162.09 | 162.21 | -1.18% | |
| 163.93 | 165.02 | 162.76 | 164.15 | -0.24% | |
| 163.60 | 164.70 | 162.22 | 164.55 | +2.24% | |
| 159.94 | 161.59 | 158.74 | 160.95 | +2.71% | |
| 156.60 | 157.42 | 155.32 | 156.71 | +0.17% | |
| 157.63 | 158.19 | 156.14 | 156.44 | -1.11% | |
| 158.00 | 161.13 | 157.76 | 158.19 | -1.53% | |
| 161.45 | 162.81 | 160.46 | 160.64 | -2.08% | |
| 163.87 | 165.22 | 162.25 | 164.05 | -0.64% | |
| 166.54 | 168.00 | 164.61 | 165.11 | -0.63% | |
| 167.02 | 168.64 | 166.07 | 166.15 | +0.84% | |
| 166.07 | 168.21 | 164.66 | 164.77 | -0.48% | |
| 164.35 | 165.67 | 163.25 | 165.56 | +2.54% | |
| 160.10 | 162.51 | 159.09 | 161.46 | +0.85% | |
| 159.71 | 161.26 | 159.25 | 160.10 | +0.94% | |
| 158.03 | 159.76 | 157.43 | 158.61 | -0.71% | |
| 158.55 | 160.23 | 157.56 | 159.75 | -0.03% | |
| 159.66 | 161.67 | 159.27 | 159.80 | +0.01% | |
| 154.50 | 160.37 | 154.45 | 159.79 | +4.41% | |
| 152.64 | 153.67 | 151.53 | 153.04 | -1.16% | |
| 154.22 | 154.87 | 151.84 | 154.84 | +2.12% | |
| 155.04 | 155.04 | 151.15 | 151.63 | -1.51% | |
| 151.62 | 154.84 | 149.09 | 153.96 | -0.71% | |
| 153.46 | 155.91 | 152.65 | 155.06 | -0.24% | |
| 153.74 | 156.16 | 152.14 | 155.44 | -0.97% | |
| 155.09 | 157.78 | 154.53 | 156.97 | +0.14% | |
| 157.72 | 159.07 | 155.86 | 156.75 | +2.42% | |
| 154.17 | 156.18 | 151.88 | 153.04 | -1.12% | |
| 153.07 | 155.42 | 152.50 | 154.77 | -1.38% | |
| 156.99 | 158.71 | 155.68 | 156.94 | +0.03% | |
| 156.60 | 158.57 | 156.06 | 156.89 | +1.58% | |
| 153.86 | 154.80 | 152.95 | 154.45 | +1.81% | |
| 149.01 | 151.76 | 148.48 | 151.71 | +2.26% | |
| 146.50 | 149.09 | 146.23 | 148.36 | +0.68% | |
| 149.03 | 150.00 | 147.17 | 147.36 | +0.97% | |
| 145.28 | 146.87 | 144.55 | 145.95 | +1.00% | |
| 145.09 | 145.09 | 142.03 | 144.51 | -0.40% | |
| 145.51 | 146.00 | 143.89 | 145.09 | +0.40% | |
| 140.92 | 145.23 | 140.49 | 144.51 | +4.05% | |
| 137.90 | 138.97 | 137.14 | 138.88 | +1.03% | |
| 139.66 | 140.05 | 137.12 | 137.46 | -2.60% | |
| 143.44 | 143.99 | 139.81 | 141.13 | -0.40% | |
| 138.56 | 141.74 | 138.13 | 141.69 | +3.85% | |
| 136.55 | 137.37 | 136.01 | 136.44 | -0.47% | |
| 137.15 | 139.14 | 136.33 | 137.09 | +0.59% | |
| 136.53 | 137.49 | 135.63 | 136.28 | -0.32% | |
| 136.48 | 137.30 | 135.33 | 136.72 | +0.49% | |
| 136.58 | 137.39 | 135.39 | 136.06 | -0.35% | |
| 136.97 | 137.58 | 135.92 | 136.54 | -0.73% | |
| 135.64 | 138.07 | 134.95 | 137.55 | +0.47% | |
| 137.12 | 137.64 | 135.59 | 136.90 | -2.03% | |
| 139.46 | 140.39 | 138.50 | 139.73 | +0.91% | |
| 138.54 | 139.00 | 137.02 | 138.47 | +0.48% | |
| 138.32 | 138.46 | 135.85 | 137.81 | -2.08% | |
| 141.22 | 142.34 | 140.32 | 140.74 | -0.79% | |
| 140.19 | 142.15 | 139.98 | 141.86 | +0.67% | |
| 139.74 | 141.98 | 137.72 | 140.92 | -4.14% | |
| 145.63 | 148.91 | 145.15 | 147.01 | +0.28% | |
| 152.30 | 152.49 | 146.42 | 146.60 | -2.67% | |
| 151.23 | 152.49 | 149.56 | 150.62 | +1.15% | |
| 150.91 | 151.13 | 147.78 | 148.91 | -1.87% | |
| 151.16 | 153.81 | 150.90 | 151.75 | +1.22% | |
| 152.01 | 152.13 | 149.30 | 149.92 | -1.39% | |
| 152.05 | 153.43 | 150.94 | 152.04 | -0.32% | |
| 150.61 | 154.91 | 150.02 | 152.53 | +1.99% | |
| 149.03 | 150.83 | 148.50 | 149.56 | +0.12% | |
| 147.02 | 149.65 | 147.00 | 149.38 | +2.84% | |
| 146.19 | 146.93 | 144.71 | 145.26 | -1.16% | |
| 149.34 | 150.21 | 146.87 | 146.96 | -0.64% | |
| 147.23 | 148.69 | 145.75 | 147.90 | -1.27% | |
| 153.50 | 154.55 | 149.47 | 149.81 | -3.30% | |
| 154.03 | 155.55 | 153.17 | 154.92 | -0.24% | |
| 158.42 | 159.39 | 153.46 | 155.29 | -0.63% | |
| 161.61 | 163.68 | 156.27 | 156.28 | -3.86% | |
| 161.50 | 163.32 | 159.64 | 162.55 | +1.28% | |
| 157.32 | 161.73 | 155.23 | 160.49 | +1.63% | |
| 153.75 | 158.00 | 153.00 | 157.92 | +3.36% | |
| 151.90 | 153.12 | 151.26 | 152.78 | +0.80% | |
| 150.06 | 151.79 | 149.68 | 151.57 | +0.62% | |
| 151.25 | 151.81 | 149.77 | 150.63 | +0.63% | |
| 146.02 | 149.72 | 146.00 | 149.68 | +3.53% | |
| 145.85 | 146.50 | 143.92 | 144.57 | -1.37% | |
| 146.80 | 147.08 | 144.19 | 146.58 | -1.42% | |
| 149.07 | 150.33 | 147.09 | 148.69 | -4.00% | |
| 153.10 | 155.29 | 152.41 | 154.88 | +0.77% | |
| 152.67 | 154.47 | 149.52 | 153.69 | +0.62% | |
| 152.61 | 155.01 | 151.13 | 152.75 | -1.02% | |
| 152.43 | 155.69 | 151.34 | 154.33 | -0.22% | |
| 152.02 | 154.95 | 151.01 | 154.67 | +2.73% | |
| 151.53 | 152.31 | 149.83 | 150.56 | +1.60% | |
| 149.16 | 151.18 | 147.97 | 148.19 | -0.48% | |
| 149.64 | 150.30 | 146.95 | 148.91 | -1.08% | |
| 149.85 | 151.23 | 148.50 | 150.53 | +0.69% | |
| 149.37 | 150.68 | 148.18 | 149.50 | +0.77% | |
| 147.37 | 148.81 | 146.24 | 148.36 | +0.46% | |
| 147.38 | 149.37 | 146.35 | 147.68 | +0.85% | |
| 144.86 | 146.80 | 141.97 | 146.44 | -3.65% | |
| 149.53 | 152.78 | 149.35 | 151.98 | +1.99% | |
| 148.60 | 150.23 | 146.90 | 149.01 | -0.15% | |
| 150.07 | 150.11 | 146.72 | 149.24 | -2.23% | |
| 154.27 | 154.62 | 151.28 | 152.64 | +0.09% | |
| 154.04 | 155.12 | 151.92 | 152.51 | -1.63% | |
| 156.86 | 159.23 | 154.31 | 155.04 | -0.76% | |
| 153.52 | 156.35 | 150.98 | 156.22 | -4.69% | |
| 164.22 | 166.24 | 161.77 | 163.91 | +0.33% | |
| 160.57 | 163.75 | 159.53 | 163.37 | +1.67% | |
| 164.49 | 166.90 | 159.59 | 160.69 | -0.06% | |
| 165.77 | 168.00 | 159.53 | 160.78 | -5.23% | |
| 172.67 | 174.38 | 165.97 | 169.66 | -1.06% | |
| 172.51 | 176.41 | 171.05 | 171.47 | +0.28% | |
| 165.58 | 171.23 | 164.80 | 170.99 | +3.36% | |
| 164.09 | 165.68 | 162.06 | 165.43 | +1.33% | |
| 163.87 | 165.00 | 162.93 | 163.26 | -1.28% | |
| 161.71 | 167.48 | 161.25 | 165.38 | +2.64% | |
| 156.12 | 161.42 | 155.02 | 161.13 | +0.91% | |
| 159.35 | 162.44 | 159.10 | 159.67 | +0.95% | |
| 158.26 | 159.56 | 154.84 | 158.16 | +0.36% | |
| 159.66 | 160.18 | 157.53 | 157.59 | -0.77% | |
| 158.25 | 160.45 | 156.80 | 158.81 | +1.00% | |
| 156.00 | 157.78 | 154.76 | 157.23 | +0.71% | |
| 154.30 | 156.89 | 152.98 | 156.12 | +1.69% | |
| 152.27 | 155.00 | 151.63 | 153.53 | +1.29% | |
| 147.99 | 151.81 | 147.66 | 151.58 | +2.33% | |
| 149.25 | 150.40 | 147.70 | 148.13 | -1.54% | |
| 152.02 | 153.89 | 149.47 | 150.44 | -0.51% | |
| 153.15 | 153.80 | 149.96 | 151.21 | +0.30% | |
| 151.00 | 152.33 | 149.47 | 150.76 | +0.63% | |
| 150.72 | 151.16 | 147.86 | 149.82 | -1.32% | |
| 155.43 | 156.05 | 150.30 | 151.83 | -1.55% | |
| 159.35 | 159.61 | 153.03 | 154.22 | +1.13% | |
| 151.00 | 153.65 | 149.25 | 152.50 | +2.67% | |
| 147.81 | 150.96 | 146.77 | 148.54 | -0.35% | |
| 149.91 | 150.18 | 147.33 | 149.06 | -0.13% | |
| 150.42 | 150.72 | 148.03 | 149.26 | -0.99% | |
| 148.15 | 151.27 | 148.13 | 150.76 | +2.36% | |
| 150.49 | 150.81 | 146.46 | 147.28 | -2.44% | |
| 152.20 | 153.38 | 150.84 | 150.97 | +0.19% | |
| 148.15 | 150.98 | 147.61 | 150.68 | +3.07% | |
| 148.20 | 149.13 | 145.15 | 146.19 | -1.52% | |
| 150.55 | 151.66 | 147.98 | 148.45 | -0.99% | |
| 153.89 | 155.25 | 149.88 | 149.93 | -3.62% | |
| 153.97 | 156.93 | 153.57 | 155.56 | +2.62% | |
| 151.35 | 151.78 | 149.82 | 151.59 | +0.25% | |
| 149.26 | 151.55 | 148.63 | 151.21 | +1.45% | |
| 146.62 | 149.57 | 146.09 | 149.05 | +2.03% | |
| 146.58 | 146.73 | 143.80 | 146.08 | -1.02% | |
| 144.12 | 147.84 | 144.12 | 147.59 | +2.69% | |
| 138.64 | 145.01 | 138.31 | 143.73 | +3.85% | |
| 139.83 | 140.32 | 138.06 | 138.40 | -2.12% | |
| 138.74 | 142.21 | 137.83 | 141.40 | +0.63% | |
| 140.32 | 142.34 | 139.11 | 140.51 | +2.13% | |
| 137.69 | 138.01 | 136.67 | 137.58 | +0.55% | |
| 135.25 | 136.93 | 134.71 | 136.83 | +1.48% | |
| 136.93 | 136.94 | 134.17 | 134.84 | -0.10% | |
| 135.09 | 135.98 | 134.48 | 134.97 | +1.00% | |
| 133.05 | 134.18 | 131.85 | 133.64 | +0.02% | |
| 131.91 | 133.73 | 131.91 | 133.61 | +2.41% | |
| 131.51 | 131.94 | 130.07 | 130.46 | +0.44% | |
| 128.91 | 130.16 | 128.87 | 129.89 | +0.59% | |
| 129.13 | 130.20 | 128.30 | 129.13 | -0.82% | |
| 127.35 | 131.72 | 127.13 | 130.20 | +2.89% | |
| 125.00 | 127.14 | 124.81 | 126.54 | +2.02% | |
| 124.46 | 124.50 | 122.56 | 124.03 | -0.47% | |
| 123.23 | 124.86 | 123.10 | 124.61 | +1.38% | |
| 118.98 | 123.63 | 118.66 | 122.91 | +3.73% | |
| 119.80 | 120.12 | 118.27 | 118.49 | -2.11% | |
| 125.35 | 125.80 | 121.00 | 121.05 | -3.44% | |
| 125.21 | 125.93 | 122.39 | 125.36 | +2.21% | |
| 120.09 | 122.68 | 119.61 | 122.65 | +1.92% | |
| 121.18 | 121.26 | 119.87 | 120.34 | -0.54% | |
| 121.10 | 121.80 | 120.63 | 120.99 | +0.38% | |
| 120.15 | 121.30 | 119.40 | 120.53 | +1.19% | |
| 118.89 | 119.55 | 118.53 | 119.11 | -0.09% | |
| 119.33 | 120.05 | 119.12 | 119.22 | -0.17% | |
| 118.47 | 120.03 | 118.32 | 119.42 | +1.07% | |
| 117.34 | 118.46 | 117.34 | 118.15 | +1.25% | |
| 116.75 | 117.57 | 115.96 | 116.69 | +0.13% | |
| 116.99 | 116.99 | 115.63 | 116.54 | -0.74% | |
| 115.21 | 117.62 | 115.17 | 117.41 | +2.38% | |
| 116.77 | 116.84 | 114.61 | 114.68 | -2.62% | |
| 119.01 | 119.03 | 116.85 | 117.76 | -0.89% | |
| 119.44 | 119.92 | 118.31 | 118.82 | -0.60% | |
| 119.11 | 120.36 | 119.07 | 119.54 | 0.00% | |
| 118.73 | 119.87 | 118.37 | 119.54 | +1.09% | |
| 116.90 | 120.47 | 116.89 | 118.25 | +1.96% | |
| 115.83 | 117.00 | 115.04 | 115.98 | -0.48% | |
| 116.75 | 118.78 | 116.41 | 116.54 | -0.51% | |
| 117.50 | 118.34 | 116.66 | 117.14 | -0.56% | |
| 115.95 | 117.98 | 115.88 | 117.80 | +2.10% | |
| 116.44 | 116.60 | 114.69 | 115.38 | -1.07% | |
| 116.10 | 117.41 | 116.10 | 116.63 | +0.61% | |
| 114.95 | 118.74 | 114.82 | 115.92 | +1.00% | |
| 114.41 | 115.74 | 114.31 | 114.77 | +0.23% | |
| 115.18 | 115.90 | 114.19 | 114.51 | -1.26% | |
| 117.20 | 117.20 | 114.74 | 115.97 | -0.95% | |
| 116.99 | 117.38 | 115.65 | 117.08 | +0.05% | |
| 117.98 | 119.01 | 116.74 | 117.02 | -0.28% | |
| 116.85 | 118.18 | 115.93 | 117.35 | -1.41% | |
| 117.26 | 119.48 | 116.48 | 119.03 | +1.15% | |
| 118.97 | 119.50 | 117.11 | 117.68 | -1.35% | |
| 118.45 | 119.48 | 116.66 | 119.29 | +0.42% | |
| 118.63 | 119.76 | 118.28 | 118.79 | +0.57% | |
| 119.10 | 119.28 | 117.79 | 118.12 | -1.39% | |
| 118.83 | 120.81 | 118.83 | 119.78 | +1.32% | |
| 117.44 | 118.45 | 115.46 | 118.22 | +0.85% | |
| 115.21 | 117.51 | 114.90 | 117.22 | +2.38% | |
| 113.64 | 114.94 | 113.64 | 114.50 | +0.72% | |
| 114.09 | 115.18 | 113.67 | 113.68 | -0.40% | |
| 113.38 | 114.35 | 112.51 | 114.14 | +0.33% | |
| 114.50 | 114.99 | 113.64 | 113.76 | -0.52% | |
| 113.98 | 115.23 | 112.62 | 114.36 | -0.29% | |
| 116.43 | 116.52 | 114.53 | 114.69 | -1.51% | |
| 114.92 | 117.05 | 114.81 | 116.45 | +1.23% | |
| 115.49 | 116.18 | 114.99 | 115.03 | -0.78% | |
| 115.70 | 115.99 | 115.10 | 115.94 | +0.48% | |
| 116.35 | 116.47 | 115.18 | 115.39 | -0.51% | |
| 116.63 | 116.85 | 115.36 | 115.98 | +1.11% | |
| 113.45 | 115.18 | 113.08 | 114.71 | +1.77% | |
| 112.89 | 113.36 | 111.99 | 112.71 | +0.01% | |
| 112.00 | 113.15 | 111.98 | 112.70 | +0.41% | |
| 111.63 | 112.91 | 111.18 | 112.24 | +1.45% | |
| 111.88 | 112.19 | 110.39 | 110.64 | -0.87% | |
| 112.80 | 113.57 | 110.97 | 111.61 | -0.61% | |
| 110.76 | 112.96 | 110.71 | 112.29 | +0.04% | |
| 111.54 | 112.30 | 111.32 | 112.24 | +1.36% | |
| 112.26 | 112.62 | 110.71 | 110.73 | -1.93% | |
| 114.43 | 115.51 | 112.74 | 112.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XOM chart for longer ranges.