Skip to main content
Exxon Mobil Corporation (LON:0R1M)
London flag London · Delayed Price · Currency is GBP · Price in USD
151.52
+1.37 (0.91%)
At close: Mar 6, 2026

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026150.41153.90149.95151.52151.520.91%39,288
Mar 5, 2026149.70152.43147.20150.15150.150.47%79,718
Mar 4, 2026151.76153.55147.89149.44149.44-1.60%95,563
Mar 3, 2026156.17158.00150.29151.87151.87-1.11%84,216
Mar 2, 2026159.43169.88152.50153.57153.571.01%492,973
Feb 27, 2026148.20152.22146.67152.03152.031.70%27,578
Feb 26, 2026148.78150.94146.77149.50149.500.57%27,500
Feb 25, 2026149.83150.50147.34148.65148.65-0.48%31,142
Feb 24, 2026151.57152.00148.06149.36149.36-0.65%20,094
Feb 23, 2026146.88151.21146.41150.33150.332.11%947,430
Feb 20, 2026151.86153.15146.48147.22147.22-2.89%26,626
Feb 19, 2026151.02153.50150.71151.61151.610.72%35,638
Feb 18, 2026147.20150.78144.51150.52150.523.51%23,110
Feb 17, 2026148.70150.90145.23145.42145.42-2.34%74,273
Feb 16, 2026148.90148.90148.90148.90148.90-831
Feb 13, 2026149.56151.62148.00148.90148.90-1.61%38,792
Feb 12, 2026155.23155.98150.22151.34151.34-2.61%117,956
Feb 11, 2026151.77156.90151.60155.39154.372.69%35,393
Feb 10, 2026151.40152.37149.80151.32150.320.52%25,710
Feb 9, 2026149.10152.00148.00150.54149.551.04%25,341
Feb 6, 2026146.41149.53145.50148.99148.012.45%39,028
Feb 5, 2026146.69148.30143.78145.42144.47-0.71%42,946
Feb 4, 2026143.78147.80143.00146.46145.502.21%41,632
Feb 3, 2026137.90145.00136.64143.29142.353.26%38,828
Feb 2, 2026137.88142.36136.41138.77137.86-0.95%53,869
Jan 30, 2026135.99141.57135.20140.10139.18-0.52%38,979
Jan 29, 2026137.80142.38137.59140.83139.902.50%63,573
Jan 28, 2026136.73138.18136.33137.40136.500.60%32,516
Jan 27, 2026134.95136.80134.20136.58135.681.21%52,681
Jan 26, 2026135.63138.50134.17134.95134.06-0.24%45,239
Jan 23, 2026134.00135.93133.67135.27134.381.14%81,778
Jan 22, 2026133.79135.00131.68133.74132.860.50%29,348
Jan 21, 2026131.07133.45130.46133.07132.202.14%65,499
Jan 20, 2026129.99131.86128.93130.28129.420.28%40,833
Jan 16, 2026129.25130.60128.91129.91129.06-0.13%38,168
Jan 15, 2026130.45130.53127.75130.08129.22-0.75%47,650
Jan 14, 2026126.86131.11125.75131.07130.203.46%255,859
Jan 13, 2026124.30127.13124.17126.68125.852.78%57,831
Jan 12, 2026124.51124.51122.56123.25122.44-0.83%42,451
Jan 9, 2026123.00124.40122.20124.28123.460.86%31,227
Jan 8, 2026118.75123.22118.00123.22122.403.45%29,526
Jan 7, 2026121.40122.30118.28119.11118.32-2.58%57,837
Jan 6, 2026125.94126.37122.26122.26121.46-2.65%42,091
Jan 5, 2026126.00134.95122.38125.59124.762.59%141,882
Jan 2, 2026120.70122.42119.64122.42121.611.82%35,928
Dec 31, 2025120.94122.00119.87120.23119.44-0.61%5,299
Dec 30, 2025121.05121.80120.55120.97120.170.30%13,617
Dec 29, 2025119.69121.28119.51120.61119.811.16%29,846
Dec 24, 2025119.43120.05119.14119.22118.44-0.49%3,077
Dec 23, 2025118.21120.00117.80119.81119.021.33%15,203
Dec 22, 2025117.00118.38116.88118.23117.451.46%30,093
Dec 19, 2025116.83117.57116.06116.53115.760.28%24,014
Dec 18, 2025117.60117.75115.66116.21115.44-0.45%32,131
Dec 17, 2025115.05116.74114.90116.73115.961.67%74,870
Dec 16, 2025117.92117.98114.67114.81114.05-2.03%32,813
Dec 15, 2025119.28119.67116.86117.19116.41-1.04%25,452
Dec 12, 2025119.92120.10118.33118.42117.64-0.72%16,868
Dec 11, 2025119.10120.36118.58119.27118.490.26%20,897
Dec 10, 2025118.10119.59118.10118.96118.180.35%15,876
Dec 9, 2025116.12120.45115.88118.55117.772.44%37,918
Dec 8, 2025116.91117.39115.11115.72114.96-1.48%19,912
Dec 5, 2025117.09118.76116.72117.46116.690.39%19,593
Dec 4, 2025117.93118.30117.00117.00116.23-0.79%14,743
Dec 3, 2025115.59117.93115.38117.93117.152.38%32,730
Dec 2, 2025116.96117.08114.70115.19114.43-1.53%45,960
Dec 1, 2025116.62117.36116.10116.98116.210.91%16,613
Nov 28, 2025114.73116.35114.73115.92115.160.42%30,815
Nov 26, 2025114.70115.73114.33115.44114.680.48%35,743
Nov 25, 2025115.99116.20114.21114.89114.13-0.89%29,934
Nov 24, 2025117.09117.32114.78115.92115.16-1.04%27,391
Nov 21, 2025117.33117.99115.65117.14116.370.01%22,739
Nov 20, 2025117.58118.99116.75117.13116.36-0.49%25,719
Nov 19, 2025118.92119.28115.93117.71116.93-1.12%32,909
Nov 18, 2025117.11119.36116.48119.04118.260.91%24,273
Nov 17, 2025119.00119.66117.97117.97117.20-0.85%26,756
Nov 14, 2025118.07119.25116.72118.98118.20-0.31%24,434
Nov 13, 2025118.30119.74116.10119.35117.540.72%24,577
Nov 12, 2025119.88119.89118.15118.50116.70-1.50%19,970
Nov 11, 2025118.18120.79117.80120.31118.491.92%30,318
Nov 10, 2025117.60118.07115.49118.04116.250.74%21,444
Nov 7, 2025114.58117.50114.24117.18115.402.62%32,569
Nov 6, 2025114.01114.86113.59114.18112.45-0.08%18,326
Nov 5, 2025114.11115.17113.81114.27112.540.26%16,951
Nov 4, 2025113.79114.02112.59113.97112.25-0.39%17,027
Nov 3, 2025114.63114.99113.70114.42112.69-0.24%20,783
Oct 31, 2025114.90116.00110.98114.69112.95-0.91%30,503
Oct 30, 2025116.22116.63115.27115.75114.00-0.98%12,436
Oct 29, 2025115.00117.00114.35116.90115.131.36%8,302
Oct 28, 2025115.85116.55114.44115.33113.58-0.25%7,915
Oct 27, 2025115.87116.47114.35115.62113.870.14%10,661
Oct 24, 2025116.14116.55115.30115.46113.71-0.64%10,495
Oct 23, 2025115.35117.50115.25116.21114.452.41%61,024
Oct 22, 2025113.00114.50112.91113.47111.750.65%24,028
Oct 21, 2025112.57113.25112.07112.74111.030.32%16,144
Oct 20, 2025112.51113.07111.91112.38110.680.10%9,972
Oct 17, 2025110.67112.86109.76112.27110.571.66%30,416
Oct 16, 2025111.88112.35110.42110.44108.77-1.21%281,555
Oct 15, 2025112.25113.46110.99111.79110.10-0.96%19,418
Oct 14, 2025112.36112.97110.26112.88111.170.66%13,340
Oct 13, 2025111.00112.28111.00112.14110.440.38%32,009