Exxon Mobil Corporation
XOMNYSEEnergy● Active
$149.92
$-2.12(-1.39%)
Market Cap$621.4B
P/E Ratio—
52W High$176.41
52W Low$101.73
Exxon Mobil Corporation（XOM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xom · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$176.41
Mar 30, 2026
-15.0% from here
5-Year Low5Y
$52.10
Aug 19, 2021
+187.8% from low
IPO Priceadj.
$2.78
Jan 13, 1978
+5.3K% since IPO
1 Year Ago
$104.97
Jun 9, 2025
+42.8% in 1Y
5 Years Ago
$62.13
Jun 8, 2021
+141.3% in 5Y
10 Years Ago
$90.79
Jun 8, 2016
+65.1% in 10Y
Historical Price Data · XOM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $152.01 | $152.13 | $149.30 | $149.92 | $149.92 | 15.1M | -1.37% |
| Jun 4, 2026 | $152.05 | $153.43 | $150.94 | $152.04 | $152.04 | 11.8M | -0.01% |
| Jun 3, 2026 | $150.60 | $154.91 | $150.02 | $152.53 | $152.53 | 14.4M | +1.28% |
| Jun 2, 2026 | $149.03 | $150.83 | $148.50 | $149.56 | $149.56 | 10.5M | +0.36% |
| Jun 1, 2026 | $147.02 | $149.65 | $147.00 | $149.38 | $149.38 | 16.7M | +1.61% |
| May 29, 2026 | $146.19 | $146.93 | $144.71 | $145.26 | $145.26 | 28.0M | -0.64% |
| May 28, 2026 | $149.34 | $150.21 | $146.87 | $146.96 | $146.96 | 14.0M | -1.59% |
| May 27, 2026 | $147.23 | $148.69 | $145.75 | $147.90 | $147.90 | 16.2M | +0.46% |
| May 26, 2026 | $153.50 | $154.55 | $149.47 | $149.81 | $149.81 | 13.1M | -2.40% |
| May 22, 2026 | $154.03 | $155.55 | $153.17 | $154.92 | $154.92 | 12.9M | +0.58% |
| May 21, 2026 | $158.42 | $159.39 | $153.46 | $155.29 | $155.29 | 17.1M | -1.98% |
| May 20, 2026 | $161.61 | $163.68 | $156.27 | $156.28 | $156.28 | 18.5M | -3.30% |
| May 19, 2026 | $161.50 | $163.32 | $159.64 | $162.55 | $162.55 | 20.7M | +0.65% |
| May 18, 2026 | $157.32 | $161.73 | $155.23 | $160.49 | $160.49 | 20.1M | +2.02% |
| May 15, 2026 | $153.75 | $158.00 | $153.00 | $157.92 | $157.92 | 27.9M | +2.71% |
| May 14, 2026 | $151.90 | $153.12 | $151.26 | $152.78 | $152.78 | 11.3M | +0.58% |
| May 13, 2026 | $150.06 | $151.79 | $149.68 | $151.57 | $151.57 | 15.8M | +1.01% |
| May 12, 2026 | $151.25 | $151.81 | $149.77 | $150.63 | $150.63 | 16.4M | -0.41% |
| May 11, 2026 | $146.02 | $149.72 | $146.00 | $149.68 | $149.68 | 14.8M | +2.51% |
| May 8, 2026 | $145.85 | $146.50 | $143.92 | $144.57 | $144.57 | 19.6M | -0.88% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · XOM
Jan 1 → Dec 31 · 6 years2026+24.8%$120.09 → $149.92
+24.8%
2025+11.1%$108.28 → $120.34
+11.1%
2024+6.6%$100.92 → $107.57
+6.6%
2023-8.9%$109.78 → $99.98
-8.9%
2022+80.1%$61.24 → $110.30
+80.1%
2021-2.4%$62.67 → $61.19
-2.4%
Best Year2022 · +80.1%
Worst Year2023 · -8.9%
Positive Years4 / 6
Avg Annual Return+18.6%
6Y Total Return+139.2%
6Y CAGR~+15.6% / yr
Similar Companies in Energy
View sector
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0B
Petróleo Brasileiro S.A. - Petrobras
PBR
$17.75+0.00%
Mkt Cap $114.4BWhat If You Invested in XOM?
If you invested $1,000 in XOM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,651
Total Return+65.1%
CAGR~+5.1% / yr
Profit+$651
Based on Jun 8, 2016 · $90.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Exxon Mobil Corporation（XOM）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $149.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XOM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XOM 历史股价FMP 日线复权 OHLCV