Skip to main content
Exxon Mobil Corporation (BMV:XOM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,683.87
-11.13 (-0.41%)
Mar 9, 2026, 11:22 AM CST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,704.412,733.002,670.522,683.87--0.41%421
Mar 6, 20262,740.002,740.002,695.002,695.002,695.001.54%187
Mar 5, 20262,655.002,701.002,647.772,654.002,654.001.00%314
Mar 4, 20262,650.002,650.002,620.002,627.772,627.77-2.35%307
Mar 3, 20262,688.862,706.062,678.682,691.002,691.000.96%3,553
Mar 2, 20262,720.012,725.042,657.002,665.362,665.360.71%10,971
Feb 27, 20262,595.992,660.012,595.992,646.692,646.693.40%168
Feb 26, 20262,574.002,580.002,559.772,559.772,559.770.58%1,326
Feb 25, 20262,562.872,562.872,544.992,544.992,544.99-0.63%67
Feb 24, 20262,560.002,568.882,560.002,561.002,561.00-1.61%729
Feb 23, 20262,580.002,603.002,577.022,603.002,603.002.87%293
Feb 20, 20262,521.002,550.002,510.012,530.432,530.43-3.01%942
Feb 19, 20262,616.032,638.122,609.002,609.002,609.000.77%4,710
Feb 18, 20262,545.002,593.002,545.002,589.002,589.003.31%113
Feb 17, 20262,537.582,537.582,498.002,505.932,505.93-1.73%277
Feb 13, 20262,554.002,565.902,543.002,550.002,550.00-1.81%1,765
Feb 12, 20262,638.002,638.002,597.002,597.002,597.00-2.73%1,292
Feb 11, 20262,680.002,690.012,670.002,670.002,652.252.53%1,116
Feb 10, 20262,589.002,604.002,589.002,604.002,586.690.15%210
Feb 9, 20262,579.262,600.002,579.002,600.002,582.720.81%1,011
Feb 6, 20262,528.292,579.002,523.562,579.002,561.861.50%3,596
Feb 5, 20262,521.002,541.002,510.012,541.002,524.110.56%1,589
Feb 4, 20262,499.002,526.742,499.002,526.742,509.941.48%75
Feb 3, 20262,401.102,500.002,401.102,490.002,473.451.65%9,211
Jan 30, 20262,412.002,450.002,395.012,449.502,433.220.81%630
Jan 29, 20262,409.002,430.002,382.012,429.772,413.622.57%1,423
Jan 28, 20262,370.152,378.002,366.002,369.002,353.250.55%1,395
Jan 27, 20262,344.372,356.002,331.782,356.002,340.340.86%11,560
Jan 26, 20262,350.002,350.002,336.002,336.002,320.47-0.72%878
Jan 23, 20262,364.002,369.982,350.342,353.002,337.360.86%4,954
Jan 22, 20262,317.502,333.002,317.502,333.002,317.49-142
Jan 21, 20262,284.712,335.002,284.712,333.002,317.491.43%949
Jan 20, 20262,311.002,319.722,298.912,300.002,284.71-2.13%96
Jan 19, 20262,320.002,350.002,320.002,350.002,334.381.08%26
Jan 16, 20262,295.012,324.972,295.002,324.972,309.521.51%241
Jan 15, 20262,320.002,320.002,286.702,290.312,275.09-1.28%327
Jan 14, 20262,290.002,330.002,290.002,320.002,304.582.47%1,598
Jan 13, 20262,250.782,267.762,245.002,263.992,248.941.68%371
Jan 12, 20262,229.792,229.792,215.002,226.692,211.89-0.84%81
Jan 9, 20262,221.062,245.502,220.012,245.502,230.571.61%255
Jan 8, 20262,164.122,212.852,158.002,210.012,195.323.25%557
Jan 7, 20262,175.002,175.002,122.802,140.502,126.27-1.81%198
Jan 6, 20262,229.002,229.002,180.012,180.012,165.52-3.18%1,046
Jan 5, 20262,220.002,266.002,203.982,251.602,236.633.16%6,366
Jan 2, 20262,177.092,182.672,177.092,182.672,168.160.86%29
Dec 31, 20252,164.002,164.002,164.002,164.002,149.62-0.69%17
Dec 30, 20252,168.012,180.002,168.012,179.002,164.520.41%3,793
Dec 29, 20252,160.002,170.002,145.002,170.002,155.582.17%35
Dec 26, 20252,135.002,135.002,124.002,124.002,109.88-2.47%45
Dec 24, 20252,188.792,205.902,177.832,177.832,163.351.24%3,506
Dec 23, 20252,133.042,151.202,124.012,151.202,136.901.11%14,589
Dec 22, 20252,127.652,127.652,127.652,127.652,113.511.07%13
Dec 18, 20252,105.132,105.132,105.132,105.132,091.141.70%28
Dec 16, 20252,095.002,095.002,070.002,070.002,056.24-4.11%15,765
Dec 15, 20252,158.792,158.792,158.792,158.792,144.44-0.24%21
Dec 11, 20252,125.002,164.002,125.002,164.002,149.62-0.51%49
Dec 10, 20252,158.002,175.002,158.002,175.002,160.540.79%219
Dec 9, 20252,190.002,190.002,158.002,158.002,143.662.32%62
Dec 8, 20252,100.002,109.002,100.002,109.002,094.98-0.84%30
Dec 5, 20252,129.002,129.002,126.942,126.942,112.80-0.14%748
Dec 4, 20252,130.002,130.012,130.002,130.012,115.85-1.39%22
Dec 3, 20252,137.002,160.002,134.002,160.002,145.641.61%78
Dec 2, 20252,125.002,125.762,125.002,125.762,111.63-0.55%31
Dec 1, 20252,137.552,137.552,137.552,137.552,123.340.63%251
Nov 28, 20252,113.692,127.772,113.692,124.252,110.130.50%51
Nov 26, 20252,113.692,113.692,113.692,113.692,099.640.20%2,150
Nov 25, 20252,150.002,150.002,105.012,109.502,095.48-1.88%100
Nov 24, 20252,150.002,150.002,150.002,150.002,135.71-0.65%10
Nov 21, 20252,148.002,164.002,148.002,164.002,149.621.05%106
Nov 20, 20252,141.552,141.552,141.552,141.552,127.32-1.04%16
Nov 19, 20252,155.002,164.002,154.992,164.002,149.620.60%96
Nov 18, 20252,162.002,162.002,151.192,151.192,136.89-1.50%26
Nov 14, 20252,180.002,184.002,180.002,184.002,169.48-0.09%27
Nov 13, 20252,175.002,186.002,175.002,186.002,152.780.97%92
Nov 12, 20252,184.972,184.972,165.002,165.002,132.10-1.59%24
Nov 11, 20252,194.202,220.002,194.202,200.002,166.561.90%106
Nov 10, 20252,151.752,159.002,151.752,159.002,126.19-0.42%42
Nov 7, 20252,142.112,168.002,142.112,168.002,135.051.78%96
Nov 6, 20252,123.002,130.002,119.412,129.992,097.620.33%72
Nov 5, 20252,120.002,130.002,120.002,123.002,090.730.14%234
Nov 4, 20252,092.162,120.002,092.162,120.002,087.780.52%73
Nov 3, 20252,109.062,109.062,109.002,109.002,076.95-0.09%920
Oct 31, 20252,110.002,130.002,099.002,111.002,078.92-1.49%824
Oct 30, 20252,154.002,154.002,143.002,143.002,110.43-0.79%455
Oct 29, 20252,155.002,160.002,155.002,160.002,127.171.84%37
Oct 28, 20252,121.012,121.032,121.012,121.032,088.79-54
Oct 27, 20252,121.012,121.012,121.012,121.012,088.77-0.21%54
Oct 24, 20252,125.372,125.372,125.372,125.372,093.07-0.22%30
Oct 23, 20252,150.002,150.002,130.002,130.002,097.630.38%107
Oct 22, 20252,122.002,122.002,122.002,122.002,089.752.17%9
Oct 21, 20252,076.902,076.902,076.902,076.902,045.330.53%153
Oct 20, 20252,066.002,070.002,065.992,066.002,034.600.05%478
Oct 17, 20252,052.322,065.002,052.322,065.002,033.620.05%104
Oct 15, 20252,064.002,064.002,064.002,064.002,032.63-0.53%364
Oct 14, 20252,054.012,086.002,054.012,075.012,043.470.73%476
Oct 13, 20252,065.012,065.012,060.002,060.002,028.69-0.20%23
Oct 10, 20252,075.002,075.002,060.002,064.172,032.80-1.39%351
Oct 9, 20252,099.002,099.002,090.002,093.342,061.52-0.74%48
Oct 8, 20252,085.002,109.012,085.002,109.012,076.961.15%38
Oct 7, 20252,063.002,085.002,063.002,085.002,053.310.61%134