BMV · XOM · stock

ExxonMobil Holdings Corporation (XOM) stock price history

Every BMV trading session of ExxonMobil Holdings Corporation from May 29, 2003 to Sep 28, 2026: 5,896 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get XOM data, free keyYear by year table

XOM adjusted close, 2003 to 2026

XOMExxonMobil Holdings Corporation
MX$2,907+34.8% over one year
20052010201520202025
MX$3,102
All time high, 2026
MX$3,198
52 week high, MX$2,047 low
5,896
Daily sessions since 2003

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

XOM key facts

  • ExxonMobil Holdings Corporation (XOM) closed at MX$2,907 on Sep 28, 2026 on BMV.
  • XOM's all time high close is MX$3,102, set on Mar 30, 2026; its all time low close is MX$343.98 on Jul 17, 2003.
  • XOM's 52 week range is MX$2,047 to MX$3,198.
  • XOM returned +34.8% over the year to Sep 28, 2026 and +139.3% over five years.
  • Over ten years XOM returned +77%, +5.9% a year compounded.
  • XOM's deepest drawdown was -64.1% from Jan 5, 2017 to Nov 6, 2020.
  • DataCedar holds 5,896 daily sessions of XOM history from May 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

XOM price chart, 2003 to 2026

XOM adjusted close, May 29, 2003 to Sep 28, 2026MX$350.23MX$1,202MX$2,055MX$2,90720052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

XOM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+9.4%
3 months+21.6%
6 months-6.1%
Year to date+33.6%
1 year+34.8%
3 years+39.6%
5 years+139.3%
10 years+76.9%
Since May 29, 2003+729.9%
Compound annual growth, 23.3 years+9.5%

XOM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$3,102 on Mar 30, 2026
All time low close
MX$343.98 on Jul 17, 2003
52 week high
MX$3,198 on Mar 30, 2026
52 week low
MX$2,047 on Oct 1, 2025
Deepest drawdown
-64.1% from Jan 5, 2017 to Nov 6, 2020, recovered Mar 8, 2022
Best single session
+29.4% on Dec 30, 2011
Worst single session
-26.7% on Oct 13, 2008
Volatility, 1 year annualised
27.7%
Sessions closing higher, 1 year
51%
Growth of 1 since 2003
8.3×
Best calendar year
2022, +75%
Worst calendar year
2020, -38%

XOM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,175MX$3,198MX$2,120MX$2,907+34.5%265.8K186
2025MX$2,218MX$2,443MX$1,949MX$2,162-3.5%494K251
2024MX$1,705MX$2,495MX$1,630MX$2,240+31.4%356.6K251
2023MX$2,140MX$2,219MX$1,671MX$1,705-20.3%1.3M251
2022MX$1,280MX$2,214MX$1,280MX$2,140+74.8%1.3M252
2021MX$815.46MX$1,376MX$808.55MX$1,224+50.7%3.8M253
2020MX$1,302MX$1,330MX$661.48MX$812.49-37.6%995.7K252
2019MX$1,339MX$1,578MX$1,270MX$1,302-0.7%611.6K251
2018MX$1,599MX$1,682MX$1,295MX$1,311-18.1%556.5K251
2017MX$1,827MX$1,889MX$1,304MX$1,601-12.4%327.4K251
2016MX$1,323MX$1,859MX$1,279MX$1,827+38.1%351.2K252
2015MX$1,332MX$1,395MX$1,155MX$1,323-0.2%238.1K251
2014MX$1,279MX$1,343MX$1,159MX$1,327+2.9%362K251
2013MX$1,085MX$1,297MX$1,020MX$1,289+20.7%251.2K249
2012MX$890.54MX$1,162MX$890.54MX$1,068-7.3%231.2K248
2011MX$881.94MX$1,152MX$800.55MX$1,152+31.5%411.4K252
2010MX$859.51MX$876.47MX$708.44MX$876.47+1.3%779.7K249
2009MX$1,072MX$1,097MX$828.47MX$865.35-15.4%163.8K252
2008MX$972.28MX$1,041MX$676.06MX$1,023+5.1%198.7K253
2007MX$790.65MX$1,012MX$745.99MX$972.91+21.3%203.6K253
2006MX$573.58MX$815.18MX$573.58MX$801.87+39.8%611K260
2005MX$536.86MX$680.38MX$529.56MX$573.58+5.6%545.8K260
2004MX$381.95MX$555.62MX$381.95MX$542.97+42.2%519.5K262
2003MX$349.56MX$415.57MX$343.36MX$381.95n/a97.3K155

XOM monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$2,907+6.6%
August 2026MX$2,726+1.9%
July 2026MX$2,676+12.5%
June 2026MX$2,379-5.4%
May 2026MX$2,515-7.3%
April 2026MX$2,712-10.3%
March 2026MX$3,025+14.4%
February 2026MX$2,645+8.1%
January 2026MX$2,447+13.2%
December 2025MX$2,162+1.9%
November 2025MX$2,122+0.7%
October 2025MX$2,108+2.2%

About the XOM data

Daily bars. 5,896 sessions from May 29, 2003 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/XOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • WRBY Warby Parker Inc.
  • WSO Watsco, Inc.
  • WU The Western Union Company
  • WYNN Wynn Resorts, Limited
  • XPEVN XPeng Inc.
  • XYZ Block, Inc.
  • YETI YETI Holdings, Inc.
  • YPFN YPF Sociedad Anónima

Common questions

XOM share price history

Start with any symbol.

Start free