Skip to main content
Exxon Mobil Corporation (LON:0R1M)
London flag London · Delayed Price · Currency is GBP · Price in USD
150.94
+2.33 (1.57%)
At close: Apr 28, 2026

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026149.50151.16147.95148.61148.610.63%37,327
Apr 24, 2026150.04150.96146.88147.68147.68-1.56%48,758
Apr 23, 2026149.84151.17148.50150.02150.020.70%34,780
Apr 22, 2026147.74150.80146.00148.98148.980.50%52,268
Apr 21, 2026148.21149.15146.20148.24148.24-0.57%30,487
Apr 20, 2026149.29151.50146.35149.09149.091.98%84,027
Apr 17, 2026152.00153.48141.97146.19146.19-4.04%104,686
Apr 16, 2026148.92152.78147.99152.35152.351.86%50,564
Apr 15, 2026149.30150.25146.89149.58149.570.99%40,746
Apr 14, 2026151.75152.91146.75148.11148.11-2.41%46,711
Apr 13, 2026157.33158.80151.70151.76151.76-0.69%93,804
Apr 10, 2026154.85155.95151.94152.82152.82-1.53%36,552
Apr 9, 2026156.94159.20153.71155.19155.191.02%73,685
Apr 8, 2026154.56155.89150.91153.63153.63-5.17%296,384
Apr 7, 2026163.34166.27161.86162.00162.000.85%44,750
Apr 2, 2026160.00167.00158.80160.64160.64-0.42%84,547
Apr 1, 2026166.61168.94159.48161.31161.31-3.82%105,374
Mar 31, 2026173.45174.52165.81167.71167.71-3.13%65,704
Mar 30, 2026172.13176.43171.75173.13173.131.69%79,749
Mar 27, 2026165.57171.21164.33170.25170.252.98%212,937
Mar 26, 2026164.08165.58162.05165.32165.320.97%30,939
Mar 25, 2026163.00165.13161.39163.73163.73-0.63%62,036
Mar 24, 2026161.73167.48158.42164.77164.772.56%98,855
Mar 23, 2026160.80162.10155.10160.65160.65-0.16%99,855
Mar 20, 2026157.42162.45156.78160.90160.901.85%90,017
Mar 19, 2026158.61159.57154.84157.98157.98-0.48%94,622
Mar 18, 2026158.13160.50157.00158.74158.74-0.38%28,216
Mar 17, 2026156.63160.45156.17159.34159.341.57%39,375
Mar 16, 2026156.20158.35154.70156.88156.880.12%56,846
Mar 13, 2026153.86156.89152.75156.69156.691.37%47,419
Mar 12, 2026152.19155.00150.21154.57154.572.15%66,925
Mar 11, 2026147.72151.83147.20151.31151.311.76%40,302
Mar 10, 2026149.65150.44147.18148.70148.70-2.10%78,880
Mar 9, 2026153.40164.52149.75151.89151.890.24%67,189
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