Skip to main content
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
150.56
+2.37 (1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
150.76
+0.20 (0.13%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026151.53152.31149.83150.56150.561.60%14,535,046
Apr 27, 2026149.16151.18147.97148.19148.19-0.48%13,849,546
Apr 24, 2026149.64150.30146.95148.91148.91-1.08%13,646,345
Apr 23, 2026149.85151.23148.50150.53150.530.69%12,831,210
Apr 22, 2026149.37150.68148.18149.50149.500.77%13,468,781
Apr 21, 2026147.37148.81146.24148.36148.360.46%16,838,147
Apr 20, 2026147.38149.37146.35147.68147.680.85%16,233,676
Apr 17, 2026144.86146.80141.97146.44146.44-3.65%28,517,900
Apr 16, 2026149.53152.78149.35151.98151.981.99%15,010,882
Apr 15, 2026148.60150.23146.90149.01149.01-0.15%15,585,339
Apr 14, 2026150.07150.11146.72149.24149.24-2.23%18,418,146
Apr 13, 2026154.27154.62151.28152.64152.640.09%18,412,361
Apr 10, 2026154.04155.12151.92152.51152.51-1.63%21,040,616
Apr 9, 2026156.86159.23154.31155.04155.04-0.76%22,913,372
Apr 8, 2026153.52156.35150.98156.22156.22-4.69%31,239,617
Apr 7, 2026164.22166.24161.77163.91163.910.33%23,771,107
Apr 6, 2026160.57163.75159.53163.37163.371.67%15,479,585
Apr 2, 2026164.49166.90159.59160.69160.69-0.06%25,214,527
Apr 1, 2026165.77168.00159.53160.78160.78-5.23%37,684,145
Mar 31, 2026172.67174.38165.97169.66169.66-1.06%31,707,845
Mar 30, 2026172.51176.41171.05171.47171.470.28%29,504,936
Mar 27, 2026165.58171.23164.80170.99170.993.36%30,231,712
Mar 26, 2026164.09165.68162.06165.43165.431.33%18,560,664
Mar 25, 2026163.87165.00162.93163.26163.26-1.28%16,898,856
Mar 24, 2026161.71167.48161.25165.38165.382.64%26,024,514
Mar 23, 2026156.12161.42155.02161.13161.130.91%24,984,549
Mar 20, 2026159.35162.44159.10159.67159.670.95%51,706,922
Mar 19, 2026158.26159.56154.84158.16158.160.36%26,952,111
Mar 18, 2026159.66160.18157.53157.59157.59-0.77%18,735,091
Mar 17, 2026158.25160.45156.80158.81158.811.00%21,484,666
Mar 16, 2026156.00157.78154.76157.23157.230.71%21,809,377
Mar 13, 2026154.30156.89152.98156.12156.121.69%22,358,973
Mar 12, 2026152.27155.00151.63153.53153.531.29%25,987,489
Mar 11, 2026147.99151.81147.66151.58151.582.33%15,073,832
Mar 10, 2026149.25150.40147.70148.13148.13-1.54%19,540,490
Mar 9, 2026152.02153.89149.47150.44150.44-0.51%25,344,985
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