Skip to main content
Exxon Mobil Corporation (TSX:XOM)
Canada flag Canada · Delayed Price · Currency is CAD
27.20
-0.15 (-0.55%)
At close: Mar 9, 2026

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.6727.9027.2027.2027.20-0.55%35,182
Mar 6, 202627.7427.8327.3027.3527.35-0.26%19,298
Mar 5, 202627.3727.6327.1927.4227.420.81%7,868
Mar 4, 202627.4627.4626.9827.2027.20-1.20%19,087
Mar 3, 202628.1428.3027.3827.5327.53-1.78%39,943
Mar 2, 202628.9728.9727.8228.0328.031.19%152,686
Feb 27, 202627.5127.8627.1327.7027.702.40%23,344
Feb 26, 202626.8527.3326.8127.0527.05-0.22%12,797
Feb 25, 202627.2027.2026.7827.1127.11-0.22%8,937
Feb 24, 202627.4327.4326.9727.1727.17-0.98%15,183
Feb 23, 202626.8927.4426.8927.4427.442.39%12,061
Feb 20, 202627.4127.4126.6526.8026.80-2.33%13,127
Feb 19, 202627.6727.8427.4427.4427.440.07%22,243
Feb 18, 202626.8427.4226.8427.4227.423.20%8,049
Feb 17, 202627.0927.0926.4026.5726.57-1.56%28,365
Feb 13, 202627.4827.4826.9626.9926.99-1.14%15,961
Feb 12, 202628.0728.1727.3027.3027.30-3.60%13,384
Feb 11, 202627.9028.4327.9028.3228.132.87%18,511
Feb 10, 202627.5727.5727.3927.5327.350.04%21,840
Feb 9, 202627.2127.5327.0727.5227.341.29%15,743
Feb 6, 202626.5727.2126.5727.1726.992.30%8,912
Feb 5, 202626.7426.7426.2526.5626.39-1.08%25,076
Feb 4, 202626.3026.8826.3026.8526.672.64%16,557
Feb 3, 202625.0526.3025.0526.1625.993.65%20,100
Feb 2, 202625.6225.6225.1325.2425.07-1.64%9,989
Jan 30, 202625.2925.6725.1525.6625.490.08%11,572
Jan 29, 202625.6225.7025.3925.6425.472.31%43,997
Jan 28, 202625.1325.1324.9225.0624.900.32%26,284
Jan 27, 202624.6924.9824.6324.9824.821.54%56,603
Jan 26, 202624.9724.9724.4424.6024.44-0.32%33,924
Jan 23, 202624.6524.7024.5924.6824.521.27%9,535
Jan 22, 202624.2624.4224.0524.3724.210.04%3,359
Jan 21, 202624.0024.3624.0024.3624.202.27%10,094
Jan 20, 202623.8324.0023.7523.8223.660.51%16,243
Jan 19, 202623.5923.7023.2123.7023.540.21%7,192
Jan 16, 202623.4423.6823.4423.6523.490.64%11,828
Jan 15, 202623.6023.6723.5023.5023.35-0.72%3,892
Jan 14, 202623.2324.0023.2323.6723.512.78%25,424
Jan 13, 202622.6923.1522.6923.0322.882.08%22,265
Jan 12, 202622.5622.6622.4022.5622.41-0.70%17,404
Jan 9, 202622.4722.7622.4722.7222.571.47%13,153
Jan 8, 202621.9022.5121.9022.3922.243.61%14,980
Jan 7, 202622.0522.0521.5621.6121.47-2.31%12,423
Jan 6, 202622.8422.9022.1222.1221.97-3.28%15,586
Jan 5, 202622.9422.9522.3522.8722.722.33%56,854
Jan 2, 202621.9422.3521.8522.3522.201.87%11,005
Dec 31, 202522.1622.1621.8921.9421.80-0.59%3,939
Dec 30, 202522.0322.2022.0022.0721.920.32%10,099
Dec 29, 202521.9622.1021.8222.0021.860.69%6,523
Dec 24, 202521.8521.8521.8521.8521.710.09%302
Dec 23, 202521.6121.8721.6121.8321.691.35%11,918
Dec 22, 202521.4221.5821.4221.5421.401.36%7,531
Dec 19, 202521.3221.4321.1921.2521.11-0.65%3,789
Dec 17, 202521.0821.4521.0821.3921.252.20%8,189
Dec 16, 202521.3521.3520.9320.9320.79-2.74%363,915
Dec 15, 202521.7921.7921.3521.5221.38-0.78%11,019
Dec 12, 202521.9121.9121.6521.6921.55-0.55%4,157
Dec 11, 202521.8121.9821.7621.8121.67-0.14%13,006
Dec 10, 202521.7821.8521.6721.8421.701.06%7,775
Dec 9, 202521.4821.9821.4821.6121.472.03%15,691
Dec 8, 202521.3021.3221.0421.1821.04-0.61%10,114
Dec 5, 202521.4221.6921.3121.3121.17-0.47%8,813
Dec 4, 202521.5821.5821.3721.4121.27-0.60%6,476
Dec 3, 202521.2121.5521.1721.5421.402.04%12,157
Dec 2, 202521.2421.2621.0021.1120.97-0.85%10,168
Dec 1, 202521.1721.4221.1721.2921.150.42%8,495
Nov 28, 202521.0321.2421.0021.2021.060.05%5,224
Nov 27, 202521.1821.1921.1821.1921.050.76%2,012
Nov 26, 202520.9421.1120.9221.0320.890.14%16,402
Nov 25, 202521.1521.1520.9221.0020.86-1.08%21,576
Nov 24, 202521.3221.3721.0021.2321.09-0.98%2,757
Nov 21, 202521.5121.5121.1921.4421.300.05%4,915
Nov 20, 202521.6021.7521.4221.4321.29-0.19%11,709
Nov 19, 202521.4421.5221.2521.4721.33-1.38%29,696
Nov 18, 202521.4821.8221.4821.7721.630.97%18,041
Nov 17, 202521.7521.8521.4421.5621.42-1.10%30,053
Nov 14, 202521.4521.8021.4521.8021.660.32%7,023
Nov 13, 202521.6421.8621.6421.7321.400.42%34,942
Nov 12, 202521.8421.8521.5921.6421.31-1.28%95,081
Nov 11, 202521.7522.1121.7321.9221.591.29%22,582
Nov 10, 202521.4221.6421.1421.6421.310.74%13,541
Nov 7, 202521.0021.5021.0021.4821.162.43%8,496
Nov 6, 202520.8321.0120.8320.9720.650.43%3,446
Nov 5, 202520.9521.0720.8820.8820.57-0.05%1,654
Nov 4, 202520.8920.8920.6720.8920.58-12,348
Nov 3, 202520.8820.9820.8520.8920.58-0.57%7,325
Oct 31, 202520.8021.0120.6921.0120.69-7,588
Oct 30, 202521.2321.2921.0121.0120.69-1.55%1,911
Oct 29, 202521.1021.4021.1021.3421.021.14%9,762
Oct 28, 202521.1921.2821.1021.1020.78-0.80%7,626
Oct 27, 202521.2021.2721.1221.2720.950.47%8,718
Oct 24, 202521.2321.2521.1521.1720.85-0.52%376,161
Oct 23, 202521.3121.4721.2021.2820.961.19%17,133
Oct 22, 202520.8221.0620.8021.0320.711.59%5,972
Oct 21, 202520.6620.7320.6520.7020.390.29%9,495
Oct 20, 202520.6520.7020.6020.6420.330.24%3,075
Oct 17, 202520.5020.6320.4220.5920.281.18%7,880
Oct 16, 202520.5020.5120.3420.3520.04-0.73%2,703
Oct 15, 202520.6020.8020.4020.5020.19-0.44%10,482
Oct 14, 202520.3020.6920.3020.5920.281.08%2,956