Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	95.85	97.66	95.21	96.75	96.75	0.94%	20,219
Feb 5, 2026	97.51	97.51	94.67	95.85	95.85	-0.71%	11,013
Feb 4, 2026	94.89	96.91	93.75	96.54	96.54	2.36%	30,006
Feb 3, 2026	90.69	94.97	89.84	94.31	94.31	3.90%	10,911
Feb 2, 2026	91.70	92.66	90.77	90.77	90.77	-2.16%	10,580
Jan 30, 2026	91.11	93.45	90.00	92.77	92.77	1.40%	19,059
Jan 29, 2026	90.07	91.96	90.07	91.49	91.49	2.80%	5,708
Jan 28, 2026	89.27	89.84	88.86	89.00	89.00	0.70%	4,092
Jan 27, 2026	89.69	89.69	88.38	88.38	88.38	-0.47%	9,106
Jan 26, 2026	89.84	90.60	88.45	88.80	88.80	-0.07%	3,965
Jan 23, 2026	89.01	90.00	88.68	88.86	88.86	0.84%	7,627
Jan 22, 2026	88.82	88.82	87.51	88.12	88.12	-1.32%	9,701
Jan 21, 2026	88.00	89.30	87.81	89.30	89.30	1.26%	10,184
Jan 20, 2026	88.00	88.89	87.29	88.19	88.19	0.98%	17,543
Jan 19, 2026	87.28	89.00	86.10	87.33	87.33	0.58%	3,879
Jan 16, 2026	88.25	88.25	86.79	86.83	86.83	-0.96%	6,265
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