Skip to main content
Exxon Mobil Corporation (BMV:XOM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,618.07
+33.07 (1.28%)
Apr 28, 2026, 1:53 PM CST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,587.002,587.002,585.002,585.002,585.000.19%39
Apr 24, 20262,593.002,593.002,565.002,579.992,579.99-0.50%125
Apr 23, 20262,620.002,620.002,593.002,593.002,593.000.12%147
Apr 22, 20262,558.562,595.002,558.562,590.002,590.001.25%28
Apr 21, 20262,553.172,568.002,537.002,558.002,558.00-0.31%6,528
Apr 20, 20262,527.302,580.002,527.302,566.002,566.001.02%1,486
Apr 17, 20262,638.162,638.162,467.002,540.002,540.00-3.13%833
Apr 16, 20262,600.192,630.282,600.192,622.002,622.001.66%734
Apr 15, 20262,564.302,582.002,534.262,579.072,579.070.35%720
Apr 14, 20262,610.072,610.072,563.992,569.992,569.99-2.10%249
Apr 13, 20262,670.002,683.352,625.002,625.002,625.00-0.46%226
Apr 10, 20262,660.002,660.002,635.012,637.242,637.24-2.22%470
Apr 9, 20262,710.002,758.002,680.002,697.002,697.00-0.18%2,194
Apr 8, 20262,789.002,789.002,621.612,701.852,701.85-6.41%3,873
Apr 7, 20262,920.252,959.992,887.002,887.002,887.00-0.32%1,118
Apr 6, 20262,870.002,902.002,870.002,896.142,896.140.95%18,556
Apr 1, 20263,026.003,026.002,855.022,869.002,869.00-5.21%16,641
Mar 31, 20263,104.683,135.842,950.003,026.853,026.85-2.51%856
Mar 30, 20263,118.003,199.993,104.683,104.683,104.680.18%2,060
Mar 27, 20263,000.003,101.002,987.363,099.063,099.064.26%718
Mar 26, 20262,920.002,975.002,920.002,972.502,972.502.40%10,543
Mar 25, 20262,929.812,948.802,895.002,902.972,902.97-1.59%10,568
Mar 24, 20262,949.402,961.862,935.252,949.992,949.993.51%3,413
Mar 23, 20262,858.002,858.002,794.002,850.002,850.00-0.91%812
Mar 20, 20262,807.892,895.002,807.892,876.162,876.161.92%605
Mar 19, 20262,770.532,842.992,760.132,822.002,822.000.42%1,870
Mar 18, 20262,834.502,836.002,805.082,810.152,810.150.15%390
Mar 17, 20262,800.002,842.992,800.002,805.822,805.82-0.01%3,857
Mar 13, 20262,710.002,808.002,710.002,806.192,806.192.19%4,342
Mar 12, 20262,704.112,769.992,704.112,746.002,746.002.08%1,238
Mar 11, 20262,579.852,689.992,579.852,689.992,689.993.38%598
Mar 10, 20262,630.002,630.002,597.022,602.002,602.00-1.81%5,840
Mar 9, 20262,704.412,733.002,650.002,650.002,650.00-1.67%530
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