Skip to main content
Exxon Mobil Corporation (BIT:1XOM)
Italy flag Italy · Delayed Price · Currency is EUR
129.00
+1.88 (1.48%)
Last updated: Apr 28, 2026, 2:20 PM CET

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026129.14130.00128.32130.00130.002.27%1,796
Apr 27, 2026127.40128.10126.92127.12127.120.60%335
Apr 24, 2026128.76129.06126.52126.36126.36-0.60%1,010
Apr 23, 2026128.80128.80126.98127.12127.120.22%550
Apr 22, 2026125.54128.08125.54126.84126.840.60%480
Apr 21, 2026125.62125.86124.40126.08126.08-0.24%1,044
Apr 20, 2026127.16127.26124.86126.38126.383.52%1,326
Apr 17, 2026129.70130.14120.06122.08122.08-4.95%3,611
Apr 16, 2026126.04128.68126.04128.44128.441.82%487
Apr 15, 2026126.64126.86125.02126.14126.140.11%1,106
Apr 14, 2026129.12129.28124.50126.00126.00-3.73%2,709
Apr 13, 2026134.30134.40130.00130.88130.880.37%1,151
Apr 10, 2026132.56133.00129.84130.40130.40-2.99%2,715
Apr 9, 2026134.74136.30133.68134.42134.421.90%1,073
Apr 8, 2026131.40133.14129.30131.92131.92-7.22%2,800
Apr 7, 2026145.02145.02140.70142.18142.182.18%1,886
Apr 2, 2026143.42144.68138.30139.14139.14-0.16%3,430
Apr 1, 2026142.38144.06138.92139.36139.36-7.49%3,220
Mar 31, 2026149.82150.80148.98150.64150.64-0.78%3,050
Mar 30, 2026150.24153.72148.64151.82151.822.66%2,701
Mar 27, 2026144.84148.44143.50147.88147.883.38%1,056
Mar 26, 2026142.14142.94140.52143.04143.041.03%502
Mar 25, 2026141.46142.22140.14141.58141.58-1.26%758
Mar 24, 2026139.24144.48139.12143.38143.383.42%1,096
Mar 23, 2026140.60140.60133.90138.64138.64-1.15%2,516
Mar 20, 2026137.26140.38136.56140.26140.261.43%812
Mar 19, 2026138.94138.94135.84138.28138.280.07%598
Mar 18, 2026137.44138.52136.78138.18138.18-0.23%692
Mar 17, 2026137.50139.18136.80138.50138.501.12%751
Mar 16, 2026137.72138.84135.00136.96136.960.84%938
Mar 13, 2026134.42135.62134.02135.82135.821.16%748
Mar 12, 2026131.64134.52131.64134.26134.262.96%516
Mar 11, 2026127.42130.68127.06130.40130.401.62%1,643
Mar 10, 2026128.00128.90127.08128.32128.32-1.88%1,698
Mar 9, 2026132.64133.24130.90130.78130.780.23%771
Mar 6, 2026130.52132.36129.70130.48130.480.60%944
Mar 5, 2026130.48130.48129.16129.70129.701.03%511
Mar 4, 2026131.04131.04127.40128.38128.38-2.61%864
Mar 3, 2026134.48135.82130.70131.82131.82-0.12%1,883
Mar 2, 2026139.60139.78131.28131.98131.984.05%3,127
Feb 27, 2026127.32128.38127.14126.84126.84-0.81%86
Feb 26, 2026125.30126.82124.50127.88127.882.06%222
Feb 25, 2026126.64127.22125.68125.30125.30-1.09%108
Feb 24, 2026128.70128.70127.68126.68126.68-0.57%164
Feb 23, 2026124.16127.40123.78127.40127.401.99%434
Feb 20, 2026128.22128.90125.04124.92124.92-3.55%423
Feb 19, 2026128.92129.70128.40129.52129.522.31%1,030
Feb 18, 2026123.78125.40123.78126.60126.602.48%307
Feb 17, 2026126.74127.18123.26123.54123.54-2.39%133
Feb 16, 2026125.72126.84125.30126.56126.560.67%411
Feb 13, 2026125.90127.16125.18125.72125.72-2.89%3,025
Feb 12, 2026130.60130.70129.20129.46129.46-1.37%594
Feb 11, 2026128.08132.04128.08131.26131.263.62%67
Feb 10, 2026127.00127.52126.56126.68125.810.97%219
Feb 9, 2026126.86126.86125.00125.46124.60-0.35%288
Feb 6, 2026124.78126.52124.00125.90125.043.01%243
Feb 5, 2026124.10125.20122.22122.22121.38-1.74%304
Feb 4, 2026120.96123.92120.90124.38123.532.30%1,744
Feb 3, 2026116.00121.62116.00121.58120.752.93%542
Feb 2, 2026116.38118.00115.58118.12117.310.31%585
Jan 30, 2026114.68117.54113.80117.76116.960.34%1,678
Jan 29, 2026116.48117.68116.00117.36116.561.66%1,107
Jan 28, 2026114.12115.24114.12115.44114.651.49%248
Jan 27, 2026113.08113.74113.00113.74112.960.57%491
Jan 26, 2026115.94115.94114.84113.10112.33-1.69%379
Jan 23, 2026114.06115.62114.06115.04114.251.82%378
Jan 22, 2026113.78114.48112.96112.98112.21-0.65%303
Jan 21, 2026111.98112.04111.94113.72112.941.63%275
Jan 20, 2026110.00112.14110.00111.90111.140.97%317
Jan 19, 2026111.90111.90110.52110.82110.06-1.04%118
Jan 16, 2026111.74111.92111.46111.98111.21-0.14%617
Jan 15, 2026111.34112.20110.66112.14111.370.72%206
Jan 14, 2026108.88111.10108.34111.34110.582.54%1,811
Jan 13, 2026106.46107.98106.46108.58107.842.55%277
Jan 12, 2026105.76106.66105.20105.88105.16-0.34%375
Jan 9, 2026105.78106.44105.28106.24105.512.43%1,049
Jan 8, 2026101.50102.70101.48103.72103.011.13%311
Jan 7, 2026104.32104.42101.84102.56101.86-3.14%939
Jan 6, 2026107.24107.70105.86105.88105.16-1.10%1,807
Jan 5, 2026109.08110.12105.82107.06106.333.60%6,571
Jan 2, 2026102.62103.02102.36103.34102.630.62%60
Dec 30, 2025102.88103.44102.80102.70102.000.02%111
Dec 29, 2025101.80102.08101.80102.68101.981.32%40
Dec 23, 2025100.24100.62100.24101.34100.651.04%50
Dec 22, 2025100.30100.30100.30100.3099.610.37%-
Dec 19, 202599.9399.9399.9399.9399.250.31%-
Dec 18, 2025100.02100.08100.0299.6298.940.46%22
Dec 17, 202598.6198.6198.6199.1698.481.34%15
Dec 16, 202598.0298.0297.8497.8597.18-1.77%125
Dec 15, 2025101.54101.54100.1699.6198.93-1.28%121
Dec 12, 2025102.10102.10101.06100.90100.21-0.71%356
Dec 11, 2025101.60101.60101.60101.62100.93-0.63%5
Dec 10, 2025102.54102.54102.38102.26101.56-0.37%58
Dec 9, 202599.79103.3099.79102.64101.942.54%364
Dec 8, 2025100.00100.0099.19100.1099.42-1.52%200
Dec 5, 2025100.34101.64100.34101.64100.951.15%120
Dec 4, 2025100.76101.34100.76100.4899.79-0.28%255
Dec 3, 202599.54100.4299.54100.76100.071.38%55
Dec 2, 202599.4599.4599.4599.3998.71-1.20%3
Dec 1, 2025100.14100.66100.14100.6099.910.74%177