Skip to main content
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
150.25
-0.96 (-0.63%)
At close: Mar 9, 2026, 4:00 PM EDT
150.40
+0.15 (0.10%)
After-hours: Mar 9, 2026, 4:04 PM EDT

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026152.02153.89149.66149.50--1.13%17,883,314
Mar 6, 2026153.15153.80149.96151.21151.210.30%21,057,265
Mar 5, 2026151.00152.33149.47150.76150.760.63%22,807,614
Mar 4, 2026150.72151.16147.86149.82149.82-1.32%16,709,574
Mar 3, 2026155.43156.05150.30151.83151.83-1.55%25,118,208
Mar 2, 2026159.35159.61153.03154.22154.221.13%31,359,041
Feb 27, 2026151.00153.65149.25152.50152.502.67%29,701,040
Feb 26, 2026147.81150.96146.77148.54148.54-0.35%15,578,226
Feb 25, 2026149.91150.18147.33149.06149.06-0.13%15,096,766
Feb 24, 2026150.42150.72148.03149.26149.26-0.99%14,164,053
Feb 23, 2026148.15151.27148.13150.76150.762.36%15,442,569
Feb 20, 2026150.49150.81146.46147.28147.28-2.44%25,844,122
Feb 19, 2026152.20153.38150.84150.97150.970.19%20,237,473
Feb 18, 2026148.15150.98147.61150.68150.683.07%19,823,175
Feb 17, 2026148.20149.13145.15146.19146.19-1.52%19,667,590
Feb 13, 2026150.55151.66147.98148.45148.45-0.99%20,103,864
Feb 12, 2026153.89155.25149.88149.93149.93-3.62%29,546,221
Feb 11, 2026153.97156.93153.57155.56154.532.62%22,863,247
Feb 10, 2026151.35151.78149.82151.59150.590.25%15,800,255
Feb 9, 2026149.26151.55148.63151.21150.211.45%21,297,302
Feb 6, 2026146.62149.57146.09149.05148.062.03%17,216,025
Feb 5, 2026146.58146.73143.80146.08145.11-1.02%18,431,739
Feb 4, 2026144.12147.84144.12147.59146.612.69%29,426,241
Feb 3, 2026138.64145.01138.31143.73142.783.85%37,577,844
Feb 2, 2026139.83140.32138.06138.40137.48-2.12%27,735,570
Jan 30, 2026138.74142.21137.83141.40140.460.63%29,657,667
Jan 29, 2026140.32142.34139.11140.51139.582.13%35,760,620
Jan 28, 2026137.69138.01136.67137.58136.670.55%15,637,279
Jan 27, 2026135.25136.93134.71136.83135.921.48%14,517,025
Jan 26, 2026136.93136.94134.17134.84133.95-0.10%16,056,066
Jan 23, 2026135.09135.98134.48134.97134.081.00%17,758,214
Jan 22, 2026133.05134.18131.85133.64132.760.02%16,600,126
Jan 21, 2026131.91133.73131.91133.61132.732.41%18,879,887
Jan 20, 2026131.51131.94130.07130.46129.600.44%16,477,282
Jan 16, 2026128.91130.16128.87129.89129.030.59%16,592,354
Jan 15, 2026129.13130.20128.30129.13128.27-0.82%17,400,039
Jan 14, 2026127.35131.72127.13130.20129.342.89%27,593,938
Jan 13, 2026125.00127.14124.81126.54125.702.02%21,619,727
Jan 12, 2026124.46124.50122.56124.03123.21-0.47%15,314,895
Jan 9, 2026123.23124.86123.10124.61123.781.38%16,137,674
Jan 8, 2026118.98123.63118.66122.91122.103.73%20,232,721
Jan 7, 2026119.80120.12118.27118.49117.71-2.11%20,352,950
Jan 6, 2026125.35125.80121.00121.05120.25-3.44%23,328,636
Jan 5, 2026125.21125.93122.39125.36124.532.21%30,112,238
Jan 2, 2026120.09122.68119.61122.65121.841.92%14,175,055
Dec 31, 2025121.18121.26119.87120.34119.54-0.54%10,559,866
Dec 30, 2025121.10121.80120.63120.99120.190.38%11,150,486
Dec 29, 2025120.15121.30119.40120.53119.731.19%14,782,512
Dec 26, 2025118.89119.55118.53119.11118.32-0.09%8,066,129
Dec 24, 2025119.33120.05119.12119.22118.43-0.17%6,137,406
Dec 23, 2025118.47120.03118.32119.42118.631.07%12,567,630
Dec 22, 2025117.34118.46117.34118.15117.371.25%11,768,611
Dec 19, 2025116.75117.57115.96116.69115.920.13%45,412,814
Dec 18, 2025116.99116.99115.63116.54115.77-0.74%13,705,560
Dec 17, 2025115.21117.62115.17117.41116.632.38%18,502,152
Dec 16, 2025116.77116.84114.61114.68113.92-2.62%17,638,716
Dec 15, 2025119.01119.03116.85117.76116.98-0.89%16,358,669
Dec 12, 2025119.44119.92118.31118.82118.03-0.60%14,459,538
Dec 11, 2025119.11120.36119.07119.54118.75-14,781,787
Dec 10, 2025118.73119.87118.37119.54118.751.09%19,845,192
Dec 9, 2025116.90120.47116.89118.25117.471.96%23,790,815
Dec 8, 2025115.83117.00115.04115.98115.21-0.48%14,904,164
Dec 5, 2025116.75118.78116.41116.54115.77-0.51%12,516,864
Dec 4, 2025117.50118.34116.66117.14116.36-0.56%13,686,897
Dec 3, 2025115.95117.98115.88117.80117.022.10%16,819,130
Dec 2, 2025116.44116.60114.69115.38114.62-1.07%14,607,704
Dec 1, 2025116.10117.41116.10116.63115.860.61%12,658,100
Nov 28, 2025114.95118.74114.82115.92115.151.00%7,240,825
Nov 26, 2025114.41115.74114.31114.77114.010.23%11,650,597
Nov 25, 2025115.18115.90114.19114.51113.75-1.26%14,434,558
Nov 24, 2025117.20117.20114.74115.97115.20-0.95%18,034,923
Nov 21, 2025116.99117.38115.65117.08116.300.05%15,667,596
Nov 20, 2025117.98119.01116.74117.02116.25-0.28%14,401,011
Nov 19, 2025116.85118.18115.93117.35116.57-1.41%15,919,239
Nov 18, 2025117.26119.48116.48119.03118.241.15%15,808,518
Nov 17, 2025118.97119.50117.11117.68116.90-1.35%16,034,860
Nov 14, 2025118.45119.48116.66119.29118.500.42%17,064,267
Nov 13, 2025118.63119.76118.28118.79116.980.57%17,291,874
Nov 12, 2025119.10119.28117.79118.12116.32-1.39%13,790,889
Nov 11, 2025118.83120.81118.83119.78117.961.32%16,077,101
Nov 10, 2025117.44118.45115.46118.22116.420.85%13,047,958
Nov 7, 2025115.21117.51114.90117.22115.432.38%17,181,149
Nov 6, 2025113.64114.94113.64114.50112.760.72%14,219,654
Nov 5, 2025114.09115.18113.67113.68111.95-0.40%12,400,921
Nov 4, 2025113.38114.35112.51114.14112.400.33%16,860,741
Nov 3, 2025114.50114.99113.64113.76112.03-0.52%12,290,304
Oct 31, 2025113.98115.23112.62114.36112.62-0.29%20,213,352
Oct 30, 2025116.43116.52114.53114.69112.94-1.51%16,172,943
Oct 29, 2025114.92117.05114.81116.45114.681.23%12,570,572
Oct 28, 2025115.49116.18114.99115.03113.28-0.78%9,535,211
Oct 27, 2025115.70115.99115.10115.94114.170.48%10,975,412
Oct 24, 2025116.35116.47115.18115.39113.63-0.51%9,919,409
Oct 23, 2025116.63116.85115.36115.98114.211.11%15,001,088
Oct 22, 2025113.45115.18113.08114.71112.961.77%12,938,790
Oct 21, 2025112.89113.36111.99112.71110.990.01%9,202,349
Oct 20, 2025112.00113.15111.98112.70110.980.41%9,523,617
Oct 17, 2025111.63112.91111.18112.24110.531.45%13,460,069
Oct 16, 2025111.88112.19110.39110.64108.95-0.87%11,782,202
Oct 15, 2025112.80113.57110.97111.61109.91-0.61%12,182,935
Oct 14, 2025110.76112.96110.71112.29110.580.04%11,167,154