XOM: Exxon Mobil Corporation

As of Friday, August 21st, 2026

$ 165.11

-1.04 -0.63%

Open: 166.54
High: 168.00
Low: 164.61
Volume: 13,901,801
Previous Close on Thursday, August 20th, 2026

$ 166.15

+1.38 +0.84%

Open: 167.02
High: 168.64
Low: 166.07
Volume: 13,175,440

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 166.54 168.00 164.61 165.11 13,901,801 -1.04 -0.63
2026-08-20 167.02 168.64 166.07 166.15 13,175,440 +1.38 +0.84
2026-08-19 166.07 168.21 164.66 164.77 13,520,954 -0.79 -0.48
2026-08-18 164.35 165.67 163.25 165.56 18,526,129 +4.10 +2.54
2026-08-17 160.10 162.51 159.09 161.46 12,464,969 +1.36 +0.85
2026-08-14 159.71 161.26 159.25 160.10 10,199,935 +1.43 +0.90
2026-08-13 158.03 159.76 157.43 158.67 8,258,464 -1.08 -0.68
2026-08-12 158.55 160.23 157.56 159.75 11,463,762 -0.05 -0.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 168.64
On 2026-08-20		 159.09
On 2026-08-17		 5.01 3.13 168.64
On 2026-08-20		 164.61
On 2026-08-21		 -2.39 164.61
10D 168.64
On 2026-08-20		 154.45
On 2026-08-10		 12.07 7.89 161.67
On 2026-08-11		 157.43
On 2026-08-13		 -2.62 162.12
20D 168.64
On 2026-08-20		 149.09
On 2026-08-04		 8.17 5.21 159.07
On 2026-07-29		 149.09
On 2026-08-04		 -6.28 158.33
WTD 168.64
On 2026-08-20		 159.09
On 2026-08-17		 5.01 3.13 168.64
On 2026-08-20		 164.61
On 2026-08-21		 -2.39 164.61
MTD 168.64
On 2026-08-20		 149.09
On 2026-08-04		 9.67 6.22 155.91
On 2026-08-03		 149.09
On 2026-08-04		 -4.37 159.31
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
HDV

iShares Core High Dividend ETF

29.81 +0.08 +0.27 7,575,269
XOM

Exxon Mobil Corporation

165.11 -1.04 -0.63 13,901,801