Skip to main content
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
136.54
-1.01 (-0.73%)
At close: Jun 26, 2026, 4:00 PM EDT
137.06
+0.52 (0.38%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026136.97137.58135.92136.54136.54-0.73%22,306,924
Jun 25, 2026135.64138.07134.95137.55137.550.47%12,634,011
Jun 24, 2026137.12137.64135.59136.90136.90-2.03%15,788,145
Jun 23, 2026139.46140.39138.50139.73139.730.91%13,675,833
Jun 22, 2026138.54139.00137.02138.47138.470.48%15,294,344
Jun 18, 2026138.32138.46135.85137.81137.81-2.08%43,661,829
Jun 17, 2026141.22142.34140.32140.74140.74-0.79%15,982,681
Jun 16, 2026140.19142.15139.98141.86141.860.67%18,794,837
Jun 15, 2026139.74141.98137.72140.92140.92-4.14%23,363,738
Jun 12, 2026145.63148.91145.15147.01147.010.28%16,105,917
Jun 11, 2026152.30152.49146.42146.60146.60-2.67%16,962,319
Jun 10, 2026151.23152.49149.56150.62150.621.15%14,236,416
Jun 9, 2026150.91151.13147.78148.91148.91-1.87%17,110,644
Jun 8, 2026151.16153.81150.90151.75151.751.22%13,653,098
Jun 5, 2026152.01152.13149.30149.92149.92-1.39%15,062,232
Jun 4, 2026152.05153.43150.94152.04152.04-0.32%11,258,547
Jun 3, 2026150.61154.91150.02152.53152.531.99%14,225,634
Jun 2, 2026149.03150.83148.50149.56149.560.12%10,402,761
Jun 1, 2026147.02149.65147.00149.38149.382.84%16,441,535
May 29, 2026146.19146.93144.71145.26145.26-1.16%25,332,778
May 28, 2026149.34150.21146.87146.96146.96-0.64%14,012,470
May 27, 2026147.23148.69145.75147.90147.90-1.27%16,241,133
May 26, 2026153.50154.55149.47149.81149.81-3.30%13,057,760
May 22, 2026154.03155.55153.17154.92154.92-0.24%12,948,454
May 21, 2026158.42159.39153.46155.29155.29-0.63%17,061,717
May 20, 2026161.61163.68156.27156.28156.28-3.86%18,436,121
May 19, 2026161.50163.32159.64162.55162.551.28%20,715,553
May 18, 2026157.32161.73155.23160.49160.491.63%20,065,227
May 15, 2026153.75158.00153.00157.92157.924.04%27,882,407
May 14, 2026151.90153.12151.26152.78151.790.80%11,331,469
May 13, 2026150.06151.79149.68151.57150.590.62%15,772,782
May 12, 2026151.25151.81149.77150.63149.650.63%16,443,098
May 11, 2026146.02149.72146.00149.68148.713.53%14,849,473
May 8, 2026145.85146.50143.92144.57143.63-1.37%19,550,073
May 7, 2026146.80147.08144.19146.58145.63-1.42%22,509,403
May 6, 2026149.07150.33147.09148.69147.73-4.00%20,526,977
May 5, 2026153.10155.29152.41154.88153.880.77%12,494,644
May 4, 2026152.67154.47149.52153.69152.690.62%14,238,533
May 1, 2026152.61155.01151.13152.75151.76-1.02%15,458,208
Apr 30, 2026152.43155.69151.34154.33153.33-0.22%22,885,900
Apr 29, 2026152.02154.95151.01154.67153.672.73%14,669,140
Apr 28, 2026151.53152.31149.83150.56149.581.60%15,173,622
Apr 27, 2026149.16151.18147.97148.19147.23-0.48%13,940,841
Apr 24, 2026149.64150.30146.95148.91147.95-1.08%13,735,857
Apr 23, 2026149.85151.23148.50150.53149.560.69%12,970,401
Apr 22, 2026149.37150.68148.18149.50148.530.77%13,738,700
Apr 21, 2026147.37148.81146.24148.36147.400.46%17,515,930
Apr 20, 2026147.38149.37146.35147.68146.720.85%16,354,430
Apr 17, 2026144.86146.80141.97146.44145.49-3.65%28,947,445
Apr 16, 2026149.53152.78149.35151.98151.001.99%15,191,033
Apr 15, 2026148.60150.23146.90149.01148.04-0.15%15,626,519
Apr 14, 2026150.07150.11146.72149.24148.27-2.23%18,528,163
Apr 13, 2026154.27154.62151.28152.64151.650.09%18,685,605
Apr 10, 2026154.04155.12151.92152.51151.52-1.63%21,065,019
Apr 9, 2026156.86159.23154.31155.04154.04-0.76%25,868,377
Apr 8, 2026153.52156.35150.98156.22155.21-4.69%31,311,201
Apr 7, 2026164.22166.24161.77163.91162.850.33%25,227,501
Apr 6, 2026160.57163.75159.53163.37162.311.67%16,344,261
Apr 2, 2026164.49166.90159.59160.69159.65-0.06%25,377,657
Apr 1, 2026165.77168.00159.53160.78159.74-5.23%37,927,639
Mar 31, 2026172.67174.38165.97169.66168.56-1.06%32,006,724
Mar 30, 2026172.51176.41171.05171.47170.360.28%29,813,504
Mar 27, 2026165.58171.23164.80170.99169.883.36%30,338,313
Mar 26, 2026164.09165.68162.06165.43164.361.33%18,625,249
Mar 25, 2026163.87165.00162.93163.26162.20-1.28%17,192,333
Mar 24, 2026161.71167.48161.25165.38164.312.64%26,131,824
Mar 23, 2026156.12161.42155.02161.13160.090.91%25,021,288
Mar 20, 2026159.35162.44159.10159.67158.640.95%53,942,142
Mar 19, 2026158.26159.56154.84158.16157.140.36%27,082,733
Mar 18, 2026159.66160.18157.53157.59156.57-0.77%18,947,142
Mar 17, 2026158.25160.45156.80158.81157.781.01%21,592,171
Mar 16, 2026156.00157.78154.76157.23156.210.71%22,835,633
Mar 13, 2026154.30156.89152.98156.12155.111.69%22,414,094
Mar 12, 2026152.27155.00151.63153.53152.541.29%26,053,965
Mar 11, 2026147.99151.81147.66151.58150.602.33%15,297,412
Mar 10, 2026149.25150.40147.70148.13147.17-1.54%19,617,590
Mar 9, 2026152.02153.89149.47150.44149.47-0.51%25,532,656
Mar 6, 2026153.15153.80149.96151.21150.230.30%21,136,427
Mar 5, 2026151.00152.33149.47150.76149.780.63%22,969,271
Mar 4, 2026150.72151.16147.86149.82148.85-1.32%16,764,761
Mar 3, 2026155.43156.05150.30151.83150.85-1.55%25,198,873
Mar 2, 2026159.35159.61153.03154.22153.221.13%31,493,082
Feb 27, 2026151.00153.65149.25152.50151.512.67%30,275,132
Feb 26, 2026147.81150.96146.77148.54147.58-0.35%15,632,097
Feb 25, 2026149.91150.18147.33149.06148.09-0.13%15,225,745
Feb 24, 2026150.42150.72148.03149.26148.29-0.99%14,185,457
Feb 23, 2026148.15151.27148.13150.76149.782.36%16,073,091
Feb 20, 2026150.49150.81146.46147.28146.33-2.44%25,908,581
Feb 19, 2026152.20153.38150.84150.97149.990.19%20,305,026
Feb 18, 2026148.15150.98147.61150.68149.703.07%19,849,670
Feb 17, 2026148.20149.13145.15146.19145.24-1.52%19,766,567
Feb 13, 2026150.55151.66147.98148.45147.49-0.99%20,166,031
Feb 12, 2026153.89155.25149.88149.93148.96-2.96%30,652,471
Feb 11, 2026153.97156.93153.57155.56153.502.62%23,091,488
Feb 10, 2026151.35151.78149.82151.59149.580.25%15,800,255
Feb 9, 2026149.26151.55148.63151.21149.211.45%21,297,302
Feb 6, 2026146.62149.57146.09149.05147.072.03%17,216,025
Feb 5, 2026146.58146.73143.80146.08144.14-1.02%18,431,739
Feb 4, 2026144.12147.84144.12147.59145.632.69%29,426,241
Feb 3, 2026138.64145.01138.31143.73141.823.85%37,442,320