Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	96.44	98.45	96.13	98.45	98.45	3.12%	9,833
Feb 26, 2026	95.80	97.08	94.59	95.47	95.47	-0.34%	4,328
Feb 25, 2026	95.87	96.47	94.75	95.80	95.80	-0.07%	4,745
Feb 24, 2026	97.70	98.02	95.74	95.87	95.87	-2.08%	7,047
Feb 23, 2026	96.00	97.98	95.07	97.91	97.91	2.36%	9,859
Feb 20, 2026	98.41	99.00	94.97	95.65	95.65	-2.78%	12,118
Feb 19, 2026	99.76	100.27	98.39	98.39	98.39	0.14%	7,868
Feb 18, 2026	96.90	98.77	96.90	98.25	98.25	0.98%	4,613
Feb 13, 2026	97.76	98.81	96.70	97.30	97.30	-0.59%	4,779
Feb 12, 2026	100.69	100.69	97.81	97.88	97.88	-2.85%	3,354
Feb 11, 2026	99.51	100.99	97.78	100.75	100.75	2.26%	5,676
Feb 10, 2026	97.08	98.69	97.08	98.52	98.06	0.41%	17,214
Feb 9, 2026	97.70	98.12	96.10	98.12	97.67	1.42%	18,714
Feb 6, 2026	95.85	97.66	95.21	96.75	96.30	0.94%	20,219
Feb 5, 2026	97.51	97.51	94.67	95.85	95.41	-0.71%	11,013
Feb 4, 2026	94.89	96.91	93.75	96.54	96.09	2.36%	30,006
Feb 3, 2026	90.69	94.97	89.84	94.31	93.87	3.90%	10,911
Feb 2, 2026	91.70	92.66	90.77	90.77	90.35	-2.16%	10,580
Jan 30, 2026	91.11	93.45	90.00	92.77	92.34	1.40%	19,059
Jan 29, 2026	90.07	91.96	90.07	91.49	91.07	2.80%	5,708
Jan 28, 2026	89.27	89.84	88.86	89.00	88.59	0.70%	4,092
Jan 27, 2026	89.69	89.69	88.38	88.38	87.97	-0.47%	9,106
Jan 26, 2026	89.84	90.60	88.45	88.80	88.39	-0.07%	3,965
Jan 23, 2026	89.01	90.00	88.68	88.86	88.45	0.84%	7,627
Jan 22, 2026	88.82	88.82	87.51	88.12	87.71	-1.32%	9,701
Jan 21, 2026	88.00	89.30	87.81	89.30	88.89	1.26%	10,184
Jan 20, 2026	88.00	88.89	87.29	88.19	87.78	0.98%	17,543
Jan 19, 2026	87.28	89.00	86.10	87.33	86.93	0.58%	3,879
Jan 16, 2026	88.25	88.25	86.79	86.83	86.43	-0.96%	6,265
Jan 15, 2026	87.14	87.67	86.50	87.67	87.26	-0.67%	14,201
Jan 14, 2026	84.77	88.98	84.77	88.26	87.85	4.13%	97,015
Jan 13, 2026	82.02	85.52	82.02	84.76	84.37	1.55%	75,229
Jan 12, 2026	84.01	84.01	82.60	83.47	83.08	0.20%	19,396
Jan 9, 2026	83.03	83.66	81.88	83.30	82.91	0.91%	10,596
Jan 8, 2026	80.96	83.36	79.98	82.55	82.17	2.99%	21,467
Jan 7, 2026	82.19	83.37	79.86	80.15	79.78	-1.92%	40,338
Jan 6, 2026	85.19	85.19	81.72	81.72	81.34	-3.11%	34,653
Jan 5, 2026	85.99	86.22	83.13	84.34	83.95	2.54%	52,334
Jan 2, 2026	81.64	83.03	81.22	82.25	81.87	-0.78%	22,657
Dec 30, 2025	84.50	84.50	82.88	82.90	82.52	-1.06%	6,775
Dec 29, 2025	84.00	84.34	83.24	83.79	83.40	0.48%	7,952
Dec 26, 2025	83.81	83.81	81.92	83.39	83.00	0.48%	10,959
Dec 23, 2025	82.80	83.02	82.16	82.99	82.61	0.53%	11,450
Dec 22, 2025	81.10	82.77	80.89	82.55	82.17	1.79%	22,867
Dec 19, 2025	80.96	81.10	80.21	81.10	80.72	-	17,903
Dec 18, 2025	81.00	81.25	79.96	81.10	80.72	0.12%	21,821
Dec 17, 2025	79.97	81.00	79.38	81.00	80.62	3.61%	156,648
Dec 16, 2025	79.45	79.69	78.18	78.18	77.82	-1.60%	17,130
Dec 15, 2025	79.78	81.00	78.94	79.45	79.08	-2.36%	9,829
Dec 12, 2025	81.28	81.37	79.95	81.37	80.99	1.12%	1,827