Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	87.20	87.50	86.79	87.22	-	-0.51%	1,438
Jan 15, 2026	87.14	87.67	86.50	87.67	87.67	-0.67%	14,201
Jan 14, 2026	84.77	88.98	84.77	88.26	88.26	4.13%	97,015
Jan 13, 2026	82.02	85.52	82.02	84.76	84.76	1.55%	75,229
Jan 12, 2026	84.01	84.01	82.60	83.47	83.47	0.20%	19,396
Jan 9, 2026	83.03	83.66	81.88	83.30	83.30	0.91%	10,596
Jan 8, 2026	80.96	83.36	79.98	82.55	82.55	2.99%	21,467
Jan 7, 2026	82.19	83.37	79.86	80.15	80.15	-1.92%	40,338
Jan 6, 2026	85.19	85.19	81.72	81.72	81.72	-3.11%	34,653
Jan 5, 2026	85.99	86.22	83.13	84.34	84.34	2.54%	52,334
Jan 2, 2026	81.64	83.03	81.22	82.25	82.25	-0.78%	22,657
Dec 30, 2025	84.50	84.50	82.88	82.90	82.90	-1.06%	6,775
Dec 29, 2025	84.00	84.34	83.24	83.79	83.79	0.48%	7,952
Dec 26, 2025	83.81	83.81	81.92	83.39	83.39	0.48%	10,959
Dec 23, 2025	82.80	83.02	82.16	82.99	82.99	0.53%	11,450
Dec 22, 2025	81.10	82.77	80.89	82.55	82.55	1.79%	22,867
Dec 19, 2025	80.96	81.10	80.21	81.10	81.10	-	17,903
Dec 18, 2025	81.00	81.25	79.96	81.10	81.10	0.12%	21,821
Dec 17, 2025	79.97	81.00	79.38	81.00	81.00	3.61%	156,648
Dec 16, 2025	79.45	79.69	78.18	78.18	78.18	-1.60%	17,130
Dec 15, 2025	79.78	81.00	78.94	79.45	79.45	-2.36%	9,829
Dec 12, 2025	81.28	81.37	79.95	81.37	81.37	1.12%	1,827
Dec 11, 2025	82.09	82.09	80.29	80.47	80.47	-1.23%	10,653
Dec 10, 2025	80.99	81.89	80.81	81.47	81.47	1.71%	37,755
Dec 9, 2025	79.70	82.14	79.64	80.10	80.10	2.23%	9,695
Dec 8, 2025	77.79	79.64	77.67	78.35	78.35	-1.30%	19,735
Dec 5, 2025	78.35	80.40	77.55	79.38	79.38	2.33%	23,051
Dec 4, 2025	79.00	79.00	77.44	77.57	77.57	-1.08%	21,043
Dec 3, 2025	77.28	78.42	76.79	78.42	78.42	2.27%	17,039
Dec 2, 2025	78.31	78.31	76.57	76.68	76.68	-1.52%	19,452
Dec 1, 2025	77.87	78.49	77.47	77.86	77.86	1.00%	4,709
Nov 28, 2025	76.92	77.75	76.48	77.09	77.09	1.15%	117,157
Nov 27, 2025	77.62	77.62	76.00	76.21	76.21	-0.94%	1,434
Nov 26, 2025	76.99	77.41	76.72	76.93	76.93	-1.76%	20,920
Nov 25, 2025	78.62	78.62	76.94	78.31	78.31	0.60%	17,212
Nov 24, 2025	79.74	79.74	77.48	77.84	77.84	-1.41%	35,176
Nov 21, 2025	79.37	79.37	78.01	78.95	78.95	0.47%	48,467
Nov 19, 2025	79.27	79.27	77.21	78.58	78.58	-0.56%	10,990
Nov 18, 2025	78.97	79.39	77.52	79.02	79.02	1.07%	16,162
Nov 17, 2025	79.00	79.28	78.08	78.18	78.18	-0.57%	32,510
Nov 14, 2025	79.19	79.19	77.41	78.63	78.63	0.29%	38,140
Nov 13, 2025	77.94	79.49	76.46	78.40	78.40	0.59%	5,200
Nov 12, 2025	78.69	79.87	77.22	77.94	77.47	-0.95%	7,673
Nov 11, 2025	78.68	79.59	78.09	78.69	78.21	0.86%	6,509
Nov 10, 2025	78.70	78.70	76.80	78.02	77.55	-0.09%	75,012
Nov 7, 2025	77.06	78.46	76.82	78.09	77.62	2.40%	8,476
Nov 6, 2025	76.24	76.76	75.54	76.26	75.80	0.03%	16,398
Nov 5, 2025	77.54	77.54	76.24	76.24	75.78	-0.69%	23,725
Nov 4, 2025	77.76	77.76	75.75	76.77	76.30	-0.29%	23,004
Nov 3, 2025	77.16	77.16	75.99	76.99	76.52	-0.23%	62,526