Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	94.30	95.10	93.47	93.47	93.47	1.18%	14,120
Apr 27, 2026	92.48	94.00	92.06	92.38	92.38	-0.01%	5,297
Apr 24, 2026	94.84	94.84	91.86	92.39	92.39	-1.45%	6,224
Apr 23, 2026	92.80	94.30	91.90	93.75	93.75	1.32%	8,349
Apr 22, 2026	91.66	93.58	91.66	92.53	92.53	1.97%	27,963
Apr 20, 2026	91.64	93.06	90.74	90.74	90.74	0.02%	5,068
Apr 17, 2026	91.88	91.88	88.29	90.72	90.72	-4.03%	17,273
Apr 16, 2026	93.10	95.72	93.10	94.53	94.53	0.08%	8,618
Apr 15, 2026	93.71	94.45	92.11	94.45	94.45	1.80%	5,501
Apr 14, 2026	93.78	94.23	91.29	92.78	92.78	-3.05%	20,843
Apr 13, 2026	97.69	97.69	94.54	95.70	95.70	0.63%	26,287
Apr 10, 2026	98.35	98.35	95.10	95.10	95.10	-3.31%	9,333
Apr 9, 2026	100.70	101.03	97.64	98.36	98.36	-1.14%	12,477
Apr 8, 2026	102.49	102.49	95.77	99.49	99.49	-4.95%	191,963
Apr 7, 2026	105.70	107.26	104.44	104.67	104.67	0.08%	118,686
Apr 6, 2026	102.16	104.86	102.16	104.59	104.59	1.37%	10,882
Apr 2, 2026	107.13	107.34	102.78	103.18	103.18	-0.02%	29,399
Apr 1, 2026	107.09	108.23	101.00	103.20	103.20	-5.56%	13,843
Mar 31, 2026	113.19	113.96	107.63	109.28	109.28	-2.97%	15,366
Mar 30, 2026	112.50	115.41	112.24	112.63	112.63	0.93%	9,182
Mar 27, 2026	109.19	111.86	108.38	111.59	111.59	2.38%	12,144
Mar 26, 2026	107.77	109.00	105.90	109.00	109.00	2.47%	16,855
Mar 25, 2026	106.72	107.87	106.21	106.37	106.37	-2.32%	17,618
Mar 24, 2026	105.87	110.01	105.87	108.90	108.90	3.60%	14,343
Mar 23, 2026	102.58	105.52	102.35	105.12	105.12	-1.10%	74,095
Mar 20, 2026	104.03	107.29	103.90	106.29	106.29	3.29%	101,745
Mar 19, 2026	104.71	105.55	102.27	102.90	102.90	-0.69%	68,757
Mar 18, 2026	103.71	104.61	103.11	103.62	103.62	-0.08%	45,934
Mar 17, 2026	103.50	104.60	101.89	103.70	103.70	1.20%	29,325
Mar 16, 2026	102.96	103.99	102.25	102.47	102.47	-1.63%	48,474
Mar 13, 2026	100.50	104.28	100.33	104.17	104.17	3.68%	121,565
Mar 12, 2026	98.50	101.39	98.36	100.47	100.47	3.40%	46,790
Mar 11, 2026	98.00	98.00	95.21	97.17	97.17	1.93%	5,628
Mar 10, 2026	95.95	97.04	94.88	95.33	95.33	-1.76%	17,875
Mar 9, 2026	99.99	100.13	96.56	97.04	97.04	-1.62%	84,366
Mar 6, 2026	101.45	101.85	98.64	98.64	98.64	-0.04%	21,114
Mar 5, 2026	98.88	99.89	97.84	98.68	98.68	0.75%	10,841
Mar 4, 2026	99.99	99.99	96.58	97.95	97.95	-1.92%	57,197
Mar 3, 2026	100.78	103.37	98.94	99.87	99.87	0.10%	54,603
Mar 2, 2026	104.40	104.62	99.35	99.77	99.77	1.34%	206,018
Feb 27, 2026	96.44	98.45	96.13	98.45	98.45	3.12%	9,833
Feb 26, 2026	95.80	97.08	94.59	95.47	95.47	-0.34%	4,328
Feb 25, 2026	95.87	96.47	94.75	95.80	95.80	-0.07%	4,745
Feb 24, 2026	97.70	98.02	95.74	95.87	95.87	-2.08%	7,047
Feb 23, 2026	96.00	97.98	95.07	97.91	97.91	2.36%	9,859
Feb 20, 2026	98.41	99.00	94.97	95.65	95.65	-2.78%	12,118
Feb 19, 2026	99.76	100.27	98.39	98.39	98.39	0.14%	7,868
Feb 18, 2026	96.90	98.77	96.90	98.25	98.25	0.98%	4,613
Feb 13, 2026	97.76	98.81	96.70	97.30	97.30	-0.59%	4,779
Feb 12, 2026	100.69	100.69	97.81	97.88	97.88	-2.85%	3,354
Feb 11, 2026	99.51	100.99	97.78	100.75	100.75	2.26%	5,676
Feb 10, 2026	97.08	98.69	97.08	98.52	98.06	0.41%	17,214
Feb 9, 2026	97.70	98.12	96.10	98.12	97.67	1.42%	18,714
Feb 6, 2026	95.85	97.66	95.21	96.75	96.30	0.94%	20,219
Feb 5, 2026	97.51	97.51	94.67	95.85	95.41	-0.71%	11,013
Feb 4, 2026	94.89	96.91	93.75	96.54	96.09	2.36%	30,006
Feb 3, 2026	90.69	94.97	89.84	94.31	93.87	3.90%	10,911
Feb 2, 2026	91.70	92.66	90.77	90.77	90.35	-2.16%	10,580
Jan 30, 2026	91.11	93.45	90.00	92.77	92.34	1.40%	19,059
Jan 29, 2026	90.07	91.96	90.07	91.49	91.07	2.80%	5,708
Jan 28, 2026	89.27	89.84	88.86	89.00	88.59	0.70%	4,092
Jan 27, 2026	89.69	89.69	88.38	88.38	87.97	-0.47%	9,106
Jan 26, 2026	89.84	90.60	88.45	88.80	88.39	-0.07%	3,965
Jan 23, 2026	89.01	90.00	88.68	88.86	88.45	0.84%	7,627
Jan 22, 2026	88.82	88.82	87.51	88.12	87.71	-1.32%	9,701
Jan 21, 2026	88.00	89.30	87.81	89.30	88.89	1.26%	10,184
Jan 20, 2026	88.00	88.89	87.29	88.19	87.78	0.98%	17,543
Jan 19, 2026	87.28	89.00	86.10	87.33	86.93	0.58%	3,879
Jan 16, 2026	88.25	88.25	86.79	86.83	86.43	-0.96%	6,265
Jan 15, 2026	87.14	87.67	86.50	87.67	87.26	-0.67%	14,201
Jan 14, 2026	84.77	88.98	84.77	88.26	87.85	4.13%	97,015
Jan 13, 2026	82.02	85.52	82.02	84.76	84.37	1.55%	75,229
Jan 12, 2026	84.01	84.01	82.60	83.47	83.08	0.20%	19,396
Jan 9, 2026	83.03	83.66	81.88	83.30	82.91	0.91%	10,596
Jan 8, 2026	80.96	83.36	79.98	82.55	82.17	2.99%	21,467
Jan 7, 2026	82.19	83.37	79.86	80.15	79.78	-1.92%	40,338
Jan 6, 2026	85.19	85.19	81.72	81.72	81.34	-3.11%	34,653
Jan 5, 2026	85.99	86.22	83.13	84.34	83.95	2.54%	52,334
Jan 2, 2026	81.64	83.03	81.22	82.25	81.87	-0.78%	22,657
Dec 30, 2025	84.50	84.50	82.88	82.90	82.52	-1.06%	6,775
Dec 29, 2025	84.00	84.34	83.24	83.79	83.40	0.48%	7,952
Dec 26, 2025	83.81	83.81	81.92	83.39	83.00	0.48%	10,959
Dec 23, 2025	82.80	83.02	82.16	82.99	82.61	0.53%	11,450
Dec 22, 2025	81.10	82.77	80.89	82.55	82.17	1.79%	22,867
Dec 19, 2025	80.96	81.10	80.21	81.10	80.72	-	17,903
Dec 18, 2025	81.00	81.25	79.96	81.10	80.72	0.12%	21,821
Dec 17, 2025	79.97	81.00	79.38	81.00	80.62	3.61%	156,648
Dec 16, 2025	79.45	79.69	78.18	78.18	77.82	-1.60%	17,130
Dec 15, 2025	79.78	81.00	78.94	79.45	79.08	-2.36%	9,829
Dec 12, 2025	81.28	81.37	79.95	81.37	80.99	1.12%	1,827
Dec 11, 2025	82.09	82.09	80.29	80.47	80.10	-1.23%	10,653
Dec 10, 2025	80.99	81.89	80.81	81.47	81.09	1.71%	37,755
Dec 9, 2025	79.70	82.14	79.64	80.10	79.73	2.23%	9,695
Dec 8, 2025	77.79	79.64	77.67	78.35	77.99	-1.30%	19,735
Dec 5, 2025	78.35	80.40	77.55	79.38	79.01	2.33%	23,051
Dec 4, 2025	79.00	79.00	77.44	77.57	77.21	-1.08%	21,043
Dec 3, 2025	77.28	78.42	76.79	78.42	78.06	2.27%	17,039
Dec 2, 2025	78.31	78.31	76.57	76.68	76.32	-1.52%	19,452
Dec 1, 2025	77.87	78.49	77.47	77.86	77.50	1.00%	4,709
Nov 28, 2025	76.92	77.75	76.48	77.09	76.73	1.15%	117,157