Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	115.88	120.10	115.88	119.82	-	1.49%	12,707
Feb 2, 2026	116.18	118.60	116.08	118.06	118.06	0.24%	11,396
Jan 30, 2026	114.34	117.78	113.48	117.78	117.78	0.34%	20,082
Jan 29, 2026	115.92	119.00	115.92	117.38	117.38	1.66%	15,261
Jan 28, 2026	114.14	115.46	113.90	115.46	115.46	1.42%	8,672
Jan 27, 2026	113.48	114.30	112.98	113.84	113.84	0.67%	5,669
Jan 26, 2026	115.86	116.02	113.02	113.08	113.08	-1.82%	10,015
Jan 23, 2026	114.16	115.50	114.00	115.18	115.18	1.88%	8,076
Jan 22, 2026	114.32	114.44	112.56	113.06	113.06	-0.63%	10,573
Jan 21, 2026	111.84	113.78	111.64	113.78	113.78	1.63%	6,076
Jan 20, 2026	111.00	112.24	110.14	111.96	111.96	1.03%	7,789
Jan 19, 2026	111.16	111.62	110.50	110.82	110.82	-1.02%	4,878
Jan 16, 2026	111.72	111.98	111.00	111.96	111.96	-0.18%	8,080
Jan 15, 2026	111.16	112.18	110.62	112.16	112.16	0.66%	7,950
Jan 14, 2026	108.42	111.42	108.34	111.42	111.42	2.73%	7,550
Jan 13, 2026	106.74	108.90	106.46	108.46	108.46	2.40%	5,118
Jan 12, 2026	105.44	106.42	105.20	105.92	105.92	-0.34%	8,482
Jan 9, 2026	105.60	106.42	104.38	106.28	106.28	2.31%	19,441
Jan 8, 2026	101.70	103.88	101.46	103.88	103.88	1.33%	7,330
Jan 7, 2026	104.08	104.08	101.88	102.52	102.52	-3.01%	6,389
Jan 6, 2026	107.56	107.64	105.70	105.70	105.70	-0.96%	7,109
Jan 5, 2026	109.20	110.00	104.80	106.72	106.72	3.19%	38,142
Jan 2, 2026	103.04	103.52	102.18	103.42	103.42	0.33%	3,673
Dec 30, 2025	102.80	103.16	102.80	103.08	103.08	0.39%	2,301
Dec 29, 2025	101.78	102.82	101.40	102.68	102.68	1.32%	3,309
Dec 23, 2025	100.50	101.40	100.38	101.34	101.34	0.86%	1,447
Dec 22, 2025	100.14	100.54	99.54	100.48	100.48	0.46%	4,637
Dec 19, 2025	99.31	100.36	98.92	100.02	100.02	0.40%	2,753
Dec 18, 2025	99.71	100.04	99.27	99.62	99.62	0.46%	2,114
Dec 17, 2025	98.28	99.16	98.28	99.16	99.16	1.45%	2,132
Dec 16, 2025	99.85	100.02	97.90	97.74	97.74	-1.86%	2,523
Dec 15, 2025	101.78	102.00	99.59	99.59	99.59	-1.53%	2,881
Dec 12, 2025	102.08	102.32	100.80	101.14	101.14	-0.47%	1,224
Dec 11, 2025	101.88	102.16	101.12	101.62	101.62	-0.70%	1,997
Dec 10, 2025	101.60	102.72	101.60	102.34	102.34	-0.54%	2,744
Dec 9, 2025	99.82	103.62	99.53	102.90	102.90	2.94%	5,083
Dec 8, 2025	100.62	100.62	98.84	99.96	99.96	-1.58%	3,384
Dec 5, 2025	100.72	101.96	100.20	101.56	101.56	0.89%	1,722
Dec 4, 2025	101.18	101.22	100.30	100.66	100.66	-0.16%	529
Dec 3, 2025	99.52	100.82	99.15	100.82	100.82	1.39%	2,546
Dec 2, 2025	100.68	100.80	98.75	99.44	99.44	-1.04%	1,910
Dec 1, 2025	100.38	100.84	99.81	100.48	100.48	0.34%	2,314
Nov 28, 2025	99.30	100.98	99.30	100.14	100.14	1.15%	4,966
Nov 27, 2025	99.01	99.36	99.00	99.00	99.00	-0.53%	1,604
Nov 26, 2025	99.18	99.58	98.86	99.53	99.53	0.09%	1,987
Nov 25, 2025	100.54	100.70	98.90	99.44	99.44	-1.19%	2,407
Nov 24, 2025	101.92	101.92	100.00	100.64	100.64	-0.73%	2,510
Nov 21, 2025	101.16	101.92	101.00	101.38	101.38	-0.94%	4,272
Nov 20, 2025	101.82	103.10	101.82	102.34	102.34	0.61%	7,091
Nov 19, 2025	102.62	102.64	100.80	101.72	101.72	-0.31%	5,964