Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	131.04	131.04	127.40	128.38	128.38	-2.61%	864
Mar 3, 2026	134.48	135.82	130.70	131.82	131.82	-0.12%	1,883
Mar 2, 2026	139.60	139.78	131.28	131.98	131.98	4.05%	3,127
Feb 27, 2026	127.32	128.38	127.14	126.84	126.84	-0.81%	86
Feb 26, 2026	125.30	126.82	124.50	127.88	127.88	2.06%	222
Feb 25, 2026	126.64	127.22	125.68	125.30	125.30	-1.09%	108
Feb 24, 2026	128.70	128.70	127.68	126.68	126.68	-0.57%	164
Feb 23, 2026	124.16	127.40	123.78	127.40	127.40	1.99%	434
Feb 20, 2026	128.22	128.90	125.04	124.92	124.92	-3.55%	423
Feb 19, 2026	128.92	129.70	128.40	129.52	129.52	2.31%	1,030
Feb 18, 2026	123.78	125.40	123.78	126.60	126.60	2.48%	307
Feb 17, 2026	126.74	127.18	123.26	123.54	123.54	-2.39%	133
Feb 16, 2026	125.72	126.84	125.30	126.56	126.56	0.67%	411
Feb 13, 2026	125.90	127.16	125.18	125.72	125.72	-2.89%	3,025
Feb 12, 2026	130.60	130.70	129.20	129.46	129.46	-1.37%	594
Feb 11, 2026	128.08	132.04	128.08	131.26	131.26	3.62%	67
Feb 10, 2026	127.00	127.52	126.56	126.68	125.81	0.97%	219
Feb 9, 2026	126.86	126.86	125.00	125.46	124.60	-0.35%	288
Feb 6, 2026	124.78	126.52	124.00	125.90	125.04	3.01%	243
Feb 5, 2026	124.10	125.20	122.22	122.22	121.38	-1.74%	304
Feb 4, 2026	120.96	123.92	120.90	124.38	123.53	2.30%	1,744
Feb 3, 2026	116.00	121.62	116.00	121.58	120.75	2.93%	542
Feb 2, 2026	116.38	118.00	115.58	118.12	117.31	0.31%	585
Jan 30, 2026	114.68	117.54	113.80	117.76	116.96	0.34%	1,678
Jan 29, 2026	116.48	117.68	116.00	117.36	116.56	1.66%	1,107
Jan 28, 2026	114.12	115.24	114.12	115.44	114.65	1.49%	248
Jan 27, 2026	113.08	113.74	113.00	113.74	112.96	0.57%	491
Jan 26, 2026	115.94	115.94	114.84	113.10	112.33	-1.69%	379
Jan 23, 2026	114.06	115.62	114.06	115.04	114.25	1.82%	378
Jan 22, 2026	113.78	114.48	112.96	112.98	112.21	-0.65%	303
Jan 21, 2026	111.98	112.04	111.94	113.72	112.94	1.63%	275
Jan 20, 2026	110.00	112.14	110.00	111.90	111.14	0.97%	317
Jan 19, 2026	111.90	111.90	110.52	110.82	110.06	-1.04%	118
Jan 16, 2026	111.74	111.92	111.46	111.98	111.21	-0.14%	617
Jan 15, 2026	111.34	112.20	110.66	112.14	111.37	0.72%	206
Jan 14, 2026	108.88	111.10	108.34	111.34	110.58	2.54%	1,811
Jan 13, 2026	106.46	107.98	106.46	108.58	107.84	2.55%	277
Jan 12, 2026	105.76	106.66	105.20	105.88	105.16	-0.34%	375
Jan 9, 2026	105.78	106.44	105.28	106.24	105.51	2.43%	1,049
Jan 8, 2026	101.50	102.70	101.48	103.72	103.01	1.13%	311
Jan 7, 2026	104.32	104.42	101.84	102.56	101.86	-3.14%	939
Jan 6, 2026	107.24	107.70	105.86	105.88	105.16	-1.10%	1,807
Jan 5, 2026	109.08	110.12	105.82	107.06	106.33	3.60%	6,571
Jan 2, 2026	102.62	103.02	102.36	103.34	102.63	0.62%	60
Dec 30, 2025	102.88	103.44	102.80	102.70	102.00	0.02%	111
Dec 29, 2025	101.80	102.08	101.80	102.68	101.98	1.32%	40
Dec 23, 2025	100.24	100.62	100.24	101.34	100.65	1.04%	50
Dec 22, 2025	99.62	99.62	99.62	100.30	99.61	0.37%	-
Dec 19, 2025	99.25	99.25	99.25	99.93	99.25	0.31%	-
Dec 18, 2025	100.02	100.08	100.02	99.62	98.94	0.46%	22