Skip to main content
logo
Exxon Mobil Corporation (BMV:XOM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,665.36
+18.67 (0.71%)
At close: Mar 2, 2026

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262,720.012,725.042,657.002,665.362,665.360.71%10,971
Feb 27, 20262,595.992,660.012,595.992,646.692,646.693.40%168
Feb 26, 20262,574.002,580.002,559.772,559.772,559.770.58%1,326
Feb 25, 20262,562.872,562.872,544.992,544.992,544.99-0.63%67
Feb 24, 20262,560.002,568.882,560.002,561.002,561.00-1.61%729
Feb 23, 20262,580.002,603.002,577.022,603.002,603.002.87%293
Feb 20, 20262,521.002,550.002,510.012,530.432,530.43-3.01%942
Feb 19, 20262,616.032,638.122,609.002,609.002,609.000.77%4,710
Feb 18, 20262,545.002,593.002,545.002,589.002,589.003.31%113
Feb 17, 20262,537.582,537.582,498.002,505.932,505.93-1.73%277
Feb 13, 20262,554.002,565.902,543.002,550.002,550.00-1.81%1,765
Feb 12, 20262,638.002,638.002,597.002,597.002,597.00-2.73%1,292
Feb 11, 20262,680.002,690.012,670.002,670.002,652.252.53%1,116
Feb 10, 20262,589.002,604.002,589.002,604.002,586.690.15%210
Feb 9, 20262,579.262,600.002,579.002,600.002,582.720.81%1,011
Feb 6, 20262,528.292,579.002,523.562,579.002,561.861.50%3,596
Feb 5, 20262,521.002,541.002,510.012,541.002,524.110.56%1,589
Feb 4, 20262,499.002,526.742,499.002,526.742,509.941.48%75
Feb 3, 20262,401.102,500.002,401.102,490.002,473.451.65%9,211
Jan 30, 20262,412.002,450.002,395.012,449.502,433.220.81%630
Jan 29, 20262,409.002,430.002,382.012,429.772,413.622.57%1,423
Jan 28, 20262,370.152,378.002,366.002,369.002,353.250.55%1,395
Jan 27, 20262,344.372,356.002,331.782,356.002,340.340.86%11,560
Jan 26, 20262,350.002,350.002,336.002,336.002,320.47-0.72%878
Jan 23, 20262,364.002,369.982,350.342,353.002,337.360.86%4,954
Jan 22, 20262,317.502,333.002,317.502,333.002,317.49-142
Jan 21, 20262,284.712,335.002,284.712,333.002,317.491.43%949
Jan 20, 20262,311.002,319.722,298.912,300.002,284.71-2.13%96
Jan 19, 20262,320.002,350.002,320.002,350.002,334.381.08%26
Jan 16, 20262,295.012,324.972,295.002,324.972,309.521.51%241
Jan 15, 20262,320.002,320.002,286.702,290.312,275.09-1.28%327
Jan 14, 20262,290.002,330.002,290.002,320.002,304.582.47%1,598
Jan 13, 20262,250.782,267.762,245.002,263.992,248.941.68%371
Jan 12, 20262,229.792,229.792,215.002,226.692,211.89-0.84%81
Jan 9, 20262,221.062,245.502,220.012,245.502,230.571.61%255
Jan 8, 20262,164.122,212.852,158.002,210.012,195.323.25%557
Jan 7, 20262,175.002,175.002,122.802,140.502,126.27-1.81%198
Jan 6, 20262,229.002,229.002,180.012,180.012,165.52-3.18%1,046
Jan 5, 20262,220.002,266.002,203.982,251.602,236.633.16%6,366
Jan 2, 20262,177.092,182.672,177.092,182.672,168.160.86%29
Dec 31, 20252,164.002,164.002,164.002,164.002,149.62-0.69%17
Dec 30, 20252,168.012,180.002,168.012,179.002,164.520.41%3,793
Dec 29, 20252,160.002,170.002,145.002,170.002,155.582.17%35
Dec 26, 20252,135.002,135.002,124.002,124.002,109.88-2.47%45
Dec 24, 20252,188.792,205.902,177.832,177.832,163.351.24%3,506
Dec 23, 20252,133.042,151.202,124.012,151.202,136.901.11%14,589
Dec 22, 20252,127.652,127.652,127.652,127.652,113.511.07%13
Dec 18, 20252,105.132,105.132,105.132,105.132,091.141.70%28
Dec 16, 20252,095.002,095.002,070.002,070.002,056.24-4.11%15,765
Dec 15, 20252,158.792,158.792,158.792,158.792,144.44-0.24%21