XOM(XOM)
XOM
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $144.86 | $146.80 | $141.97 | $146.44 | 28.54M |
| 4/16/2026 | $149.53 | $152.78 | $149.35 | $151.98 | 15.19M |
| 4/15/2026 | $148.60 | $150.23 | $146.90 | $149.01 | 15.63M |
| 4/14/2026 | $150.07 | $150.11 | $146.72 | $149.24 | 18.53M |
| 4/13/2026 | $154.27 | $154.62 | $151.28 | $152.64 | 18.69M |
| 4/10/2026 | $154.04 | $155.12 | $151.92 | $152.51 | 21.07M |
| 4/9/2026 | $156.86 | $159.23 | $154.31 | $155.04 | 25.87M |
| 4/8/2026 | $153.52 | $156.35 | $150.98 | $156.22 | 31.31M |
| 4/7/2026 | $164.22 | $166.24 | $161.77 | $163.91 | 25.23M |
| 4/6/2026 | $160.57 | $163.75 | $159.53 | $163.37 | 16.34M |
| 4/2/2026 | $164.49 | $166.90 | $159.59 | $160.69 | 25.38M |
| 4/1/2026 | $165.77 | $168.00 | $159.53 | $160.78 | 37.93M |
| 3/31/2026 | $172.67 | $174.38 | $165.97 | $169.66 | 32.01M |
| 3/30/2026 | $172.51 | $176.41 | $171.05 | $171.47 | 29.81M |
| 3/27/2026 | $165.58 | $171.23 | $164.80 | $170.99 | 30.34M |
| 3/26/2026 | $164.09 | $165.68 | $162.06 | $165.43 | 18.63M |
| 3/25/2026 | $163.87 | $165.00 | $162.93 | $163.26 | 17.19M |
| 3/24/2026 | $161.71 | $167.48 | $161.25 | $165.38 | 26.13M |
| 3/23/2026 | $156.12 | $161.42 | $155.02 | $161.13 | 25.02M |
| 3/20/2026 | $159.35 | $162.44 | $159.10 | $159.67 | 53.94M |
| 3/19/2026 | $158.26 | $159.56 | $154.84 | $158.16 | 27.08M |
| 3/18/2026 | $159.66 | $160.18 | $157.53 | $157.59 | 18.95M |
| 3/17/2026 | $158.25 | $160.45 | $156.80 | $158.81 | 21.59M |
| 3/16/2026 | $156.00 | $157.78 | $154.76 | $157.23 | 22.84M |
| 3/13/2026 | $154.30 | $156.89 | $152.98 | $156.12 | 22.41M |
| 3/12/2026 | $152.26 | $155.00 | $151.63 | $153.53 | 26.05M |
| 3/11/2026 | $147.99 | $151.81 | $147.66 | $151.58 | 15.30M |
| 3/10/2026 | $149.25 | $150.40 | $147.70 | $148.13 | 19.62M |
| 3/9/2026 | $152.01 | $153.89 | $149.47 | $150.44 | 25.53M |
| 3/6/2026 | $153.15 | $153.80 | $149.96 | $151.21 | 21.14M |
| 3/5/2026 | $151.00 | $152.33 | $149.47 | $150.76 | 22.97M |
| 3/4/2026 | $150.72 | $151.16 | $147.86 | $149.82 | 16.76M |
| 3/3/2026 | $155.43 | $156.05 | $150.30 | $151.83 | 25.20M |
| 3/2/2026 | $159.35 | $159.60 | $153.03 | $154.22 | 31.49M |
| 2/27/2026 | $151.00 | $153.65 | $149.25 | $152.50 | 30.28M |
| 2/26/2026 | $147.81 | $150.96 | $146.77 | $148.54 | 15.63M |
| 2/25/2026 | $149.91 | $150.18 | $147.33 | $149.06 | 15.23M |
| 2/24/2026 | $150.42 | $150.72 | $148.03 | $149.26 | 14.19M |
| 2/23/2026 | $148.15 | $151.27 | $148.13 | $150.76 | 16.07M |
| 2/20/2026 | $150.49 | $150.81 | $146.46 | $147.28 | 25.91M |
| 2/19/2026 | $152.20 | $153.38 | $150.84 | $150.97 | 20.31M |
| 2/18/2026 | $148.15 | $150.98 | $147.61 | $150.68 | 19.85M |
| 2/17/2026 | $148.20 | $149.13 | $145.15 | $146.19 | 19.77M |
| 2/13/2026 | $150.55 | $151.66 | $147.98 | $148.45 | 20.17M |
| 2/12/2026 | $153.89 | $155.25 | $149.88 | $149.93 | 30.65M |
| 2/11/2026 | $153.97 | $156.93 | $153.57 | $155.56 | 23.09M |
| 2/10/2026 | $151.35 | $151.78 | $149.82 | $151.59 | 15.80M |
| 2/9/2026 | $149.26 | $151.55 | $148.63 | $151.21 | 21.30M |
| 2/6/2026 | $146.62 | $149.57 | $146.09 | $149.05 | 17.22M |
| 2/5/2026 | $146.58 | $146.73 | $143.79 | $146.08 | 18.43M |
| 2/4/2026 | $144.12 | $147.84 | $144.12 | $147.59 | 29.43M |
| 2/3/2026 | $138.64 | $145.01 | $138.31 | $143.73 | 37.58M |
| 2/2/2026 | $139.83 | $140.32 | $138.06 | $138.40 | 27.74M |
| 1/30/2026 | $138.74 | $142.21 | $137.83 | $141.40 | 29.66M |
| 1/29/2026 | $140.32 | $142.34 | $139.11 | $140.51 | 35.76M |
| 1/28/2026 | $137.69 | $138.01 | $136.67 | $137.58 | 15.64M |
| 1/27/2026 | $135.25 | $136.93 | $134.71 | $136.83 | 14.52M |
| 1/26/2026 | $136.93 | $136.94 | $134.17 | $134.84 | 16.06M |
| 1/23/2026 | $135.09 | $135.98 | $134.48 | $134.97 | 17.76M |
| 1/22/2026 | $133.05 | $134.18 | $131.85 | $133.64 | 16.60M |
| 1/21/2026 | $131.91 | $133.73 | $131.91 | $133.61 | 18.88M |
| 1/20/2026 | $131.51 | $131.94 | $130.07 | $130.46 | 16.48M |