Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.45	27.57	27.17	27.28	27.28	1.41%	21,708
Apr 27, 2026	27.05	27.30	26.85	26.90	26.90	-0.30%	25,945
Apr 24, 2026	27.17	27.17	26.66	26.98	26.98	-1.21%	16,388
Apr 23, 2026	27.09	27.31	26.98	27.31	27.31	1.15%	33,737
Apr 22, 2026	26.98	27.29	26.88	27.00	27.00	0.45%	27,587
Apr 21, 2026	26.77	26.96	26.51	26.88	26.88	0.41%	27,955
Apr 20, 2026	26.77	27.06	26.56	26.77	26.77	0.79%	27,739
Apr 17, 2026	26.33	26.61	25.75	26.56	26.56	-3.38%	61,170
Apr 16, 2026	27.00	27.65	27.00	27.49	27.49	1.74%	23,844
Apr 15, 2026	26.82	27.18	26.82	27.02	27.02	-0.07%	13,652
Apr 14, 2026	27.25	27.25	26.60	27.04	27.04	-2.21%	43,388
Apr 13, 2026	27.98	28.00	27.42	27.65	27.65	0.07%	24,855
Apr 10, 2026	27.90	28.00	27.55	27.63	27.63	-1.60%	19,532
Apr 9, 2026	28.46	28.82	27.95	28.08	28.08	-0.78%	56,127
Apr 8, 2026	27.72	28.30	27.45	28.30	28.30	-4.75%	110,765
Apr 7, 2026	29.78	30.03	29.34	29.71	29.71	0.03%	31,017
Apr 6, 2026	29.23	29.70	29.05	29.70	29.70	1.96%	30,285
Apr 2, 2026	29.84	30.14	28.94	29.13	29.13	-	53,104
Apr 1, 2026	29.75	30.33	28.92	29.13	29.13	-5.36%	108,249
Mar 31, 2026	31.17	31.52	30.08	30.78	30.78	-1.00%	259,289
Mar 30, 2026	31.32	31.92	31.07	31.09	31.09	0.23%	50,830
Mar 27, 2026	30.13	31.04	29.96	31.02	31.02	3.40%	51,563
Mar 26, 2026	29.78	30.03	29.51	30.00	30.00	1.56%	20,375
Mar 25, 2026	29.64	30.02	29.54	29.54	29.54	-1.43%	20,089
Mar 24, 2026	29.30	30.33	29.30	29.97	29.97	2.67%	26,845
Mar 23, 2026	28.30	29.24	28.22	29.19	29.19	0.93%	109,210
Mar 20, 2026	28.79	29.46	28.79	28.92	28.92	0.80%	167,804
Mar 19, 2026	28.75	28.95	28.07	28.69	28.69	-0.07%	25,097
Mar 18, 2026	28.95	29.02	28.71	28.71	28.71	-0.38%	100,379
Mar 17, 2026	28.66	29.05	28.50	28.82	28.82	1.09%	89,242
Mar 16, 2026	28.30	28.64	28.13	28.51	28.51	0.78%	114,673
Mar 13, 2026	28.01	28.46	27.82	28.29	28.29	1.18%	15,903
Mar 12, 2026	27.56	28.10	27.56	27.96	27.96	1.71%	9,583
Mar 11, 2026	26.94	27.51	26.94	27.49	27.49	2.23%	8,228
Mar 10, 2026	27.18	27.29	26.87	26.89	26.89	-1.14%	18,552
Mar 9, 2026	27.67	27.90	27.20	27.20	27.20	-0.55%	35,182
Mar 6, 2026	27.74	27.83	27.30	27.35	27.35	-0.26%	19,298
Mar 5, 2026	27.37	27.63	27.19	27.42	27.42	0.81%	7,868
Mar 4, 2026	27.46	27.46	26.98	27.20	27.20	-1.20%	19,087
Mar 3, 2026	28.14	28.30	27.38	27.53	27.53	-1.78%	39,943
Mar 2, 2026	28.97	28.97	27.82	28.03	28.03	1.19%	152,686
Feb 27, 2026	27.51	27.86	27.13	27.70	27.70	2.40%	23,344
Feb 26, 2026	26.85	27.33	26.81	27.05	27.05	-0.22%	12,797
Feb 25, 2026	27.20	27.20	26.78	27.11	27.11	-0.22%	8,937
Feb 24, 2026	27.43	27.43	26.97	27.17	27.17	-0.98%	15,183
Feb 23, 2026	26.89	27.44	26.89	27.44	27.44	2.39%	12,061
Feb 20, 2026	27.41	27.41	26.65	26.80	26.80	-2.33%	13,127
Feb 19, 2026	27.67	27.84	27.44	27.44	27.44	0.07%	22,243
Feb 18, 2026	26.84	27.42	26.84	27.42	27.42	3.20%	8,049
Feb 17, 2026	27.09	27.09	26.40	26.57	26.57	-1.56%	28,365
Feb 13, 2026	27.48	27.48	26.96	26.99	26.99	-1.14%	15,961
Feb 12, 2026	28.07	28.17	27.30	27.30	27.30	-3.60%	13,384
Feb 11, 2026	27.90	28.43	27.90	28.32	28.13	2.87%	18,511
Feb 10, 2026	27.57	27.57	27.39	27.53	27.35	0.04%	21,840
Feb 9, 2026	27.21	27.53	27.07	27.52	27.34	1.29%	15,743
Feb 6, 2026	26.57	27.21	26.57	27.17	26.99	2.30%	8,912
Feb 5, 2026	26.74	26.74	26.25	26.56	26.39	-1.08%	25,076
Feb 4, 2026	26.30	26.88	26.30	26.85	26.67	2.64%	16,557
Feb 3, 2026	25.05	26.30	25.05	26.16	25.99	3.65%	20,100
Feb 2, 2026	25.62	25.62	25.13	25.24	25.07	-1.64%	9,989
Jan 30, 2026	25.29	25.67	25.15	25.66	25.49	0.08%	11,572
Jan 29, 2026	25.62	25.70	25.39	25.64	25.47	2.31%	43,997
Jan 28, 2026	25.13	25.13	24.92	25.06	24.90	0.32%	26,284
Jan 27, 2026	24.69	24.98	24.63	24.98	24.82	1.54%	56,603
Jan 26, 2026	24.97	24.97	24.44	24.60	24.44	-0.32%	33,924
Jan 23, 2026	24.65	24.70	24.59	24.68	24.52	1.27%	9,535
Jan 22, 2026	24.26	24.42	24.05	24.37	24.21	0.04%	3,359
Jan 21, 2026	24.00	24.36	24.00	24.36	24.20	2.27%	10,094
Jan 20, 2026	23.83	24.00	23.75	23.82	23.66	0.51%	16,243
Jan 19, 2026	23.59	23.70	23.21	23.70	23.54	0.21%	7,192
Jan 16, 2026	23.44	23.68	23.44	23.65	23.49	0.64%	11,828
Jan 15, 2026	23.60	23.67	23.50	23.50	23.35	-0.72%	3,892
Jan 14, 2026	23.23	24.00	23.23	23.67	23.51	2.78%	25,424
Jan 13, 2026	22.69	23.15	22.69	23.03	22.88	2.08%	22,265
Jan 12, 2026	22.56	22.66	22.40	22.56	22.41	-0.70%	17,404
Jan 9, 2026	22.47	22.76	22.47	22.72	22.57	1.47%	13,153
Jan 8, 2026	21.90	22.51	21.90	22.39	22.24	3.61%	14,980
Jan 7, 2026	22.05	22.05	21.56	21.61	21.47	-2.31%	12,423
Jan 6, 2026	22.84	22.90	22.12	22.12	21.97	-3.28%	15,586
Jan 5, 2026	22.94	22.95	22.35	22.87	22.72	2.33%	56,854
Jan 2, 2026	21.94	22.35	21.85	22.35	22.20	1.87%	11,005
Dec 31, 2025	22.16	22.16	21.89	21.94	21.80	-0.59%	3,939
Dec 30, 2025	22.03	22.20	22.00	22.07	21.92	0.32%	10,099
Dec 29, 2025	21.96	22.10	21.82	22.00	21.86	0.69%	6,523
Dec 24, 2025	21.85	21.85	21.85	21.85	21.71	0.09%	302
Dec 23, 2025	21.61	21.87	21.61	21.83	21.69	1.35%	11,918
Dec 22, 2025	21.42	21.58	21.42	21.54	21.40	1.36%	7,531
Dec 19, 2025	21.32	21.43	21.19	21.25	21.11	-0.65%	3,789
Dec 17, 2025	21.08	21.45	21.08	21.39	21.25	2.20%	8,189
Dec 16, 2025	21.35	21.35	20.93	20.93	20.79	-2.74%	363,915
Dec 15, 2025	21.79	21.79	21.35	21.52	21.38	-0.78%	11,019
Dec 12, 2025	21.91	21.91	21.65	21.69	21.55	-0.55%	4,157
Dec 11, 2025	21.81	21.98	21.76	21.81	21.67	-0.14%	13,006
Dec 10, 2025	21.78	21.85	21.67	21.84	21.70	1.06%	7,775
Dec 9, 2025	21.48	21.98	21.48	21.61	21.47	2.03%	15,691
Dec 8, 2025	21.30	21.32	21.04	21.18	21.04	-0.61%	10,114
Dec 5, 2025	21.42	21.69	21.31	21.31	21.17	-0.47%	8,813
Dec 4, 2025	21.58	21.58	21.37	21.41	21.27	-0.60%	6,476
Dec 3, 2025	21.21	21.55	21.17	21.54	21.40	2.04%	12,157
Dec 2, 2025	21.24	21.26	21.00	21.11	20.97	-0.85%	10,168