Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	130.98	131.82	127.38	128.16	128.16	-2.61%	17,196
Mar 3, 2026	134.78	136.06	130.70	131.60	131.60	-0.54%	26,838
Mar 2, 2026	140.06	140.98	131.00	132.32	132.32	4.42%	72,757
Feb 27, 2026	127.56	128.26	126.10	126.72	126.72	-0.67%	2,360
Feb 26, 2026	126.26	127.70	124.76	127.58	127.58	1.90%	5,663
Feb 25, 2026	126.30	127.28	125.00	125.20	125.20	-1.07%	5,440
Feb 24, 2026	128.18	128.22	126.06	126.56	126.56	-0.61%	3,529
Feb 23, 2026	124.02	127.58	123.86	127.34	127.34	1.89%	3,016
Feb 20, 2026	128.94	129.30	124.96	124.98	124.98	-3.55%	6,811
Feb 19, 2026	128.94	130.60	128.16	129.58	129.58	2.18%	12,624
Feb 18, 2026	124.22	126.82	124.04	126.82	126.82	2.62%	6,457
Feb 17, 2026	126.86	127.30	122.98	123.58	123.58	-2.17%	10,085
Feb 16, 2026	125.46	126.88	125.32	126.32	126.32	0.57%	3,494
Feb 13, 2026	126.10	127.34	125.50	125.60	125.60	-3.07%	6,704
Feb 12, 2026	130.24	130.64	129.28	129.58	129.58	-2.17%	11,116
Feb 11, 2026	127.58	132.46	127.56	132.46	131.59	4.58%	9,220
Feb 10, 2026	126.46	127.50	126.22	126.66	125.83	1.02%	4,423
Feb 9, 2026	125.36	126.30	125.10	125.38	124.56	-0.41%	6,111
Feb 6, 2026	124.64	126.60	123.90	125.90	125.07	3.03%	5,415
Feb 5, 2026	124.36	125.68	122.20	122.20	121.40	-1.74%	3,940
Feb 4, 2026	121.26	124.38	120.98	124.36	123.55	2.57%	7,364
Feb 3, 2026	115.88	121.52	115.88	121.24	120.45	2.69%	15,236
Feb 2, 2026	116.18	118.60	116.08	118.06	117.29	0.24%	11,396
Jan 30, 2026	114.34	117.78	113.48	117.78	117.01	0.34%	20,082
Jan 29, 2026	115.92	119.00	115.92	117.38	116.61	1.66%	15,261
Jan 28, 2026	114.14	115.46	113.90	115.46	114.70	1.42%	8,672
Jan 27, 2026	113.48	114.30	112.98	113.84	113.09	0.67%	5,669
Jan 26, 2026	115.86	116.02	113.02	113.08	112.34	-1.82%	10,015
Jan 23, 2026	114.16	115.50	114.00	115.18	114.43	1.88%	8,076
Jan 22, 2026	114.32	114.44	112.56	113.06	112.32	-0.63%	10,573
Jan 21, 2026	111.84	113.78	111.64	113.78	113.03	1.63%	6,076
Jan 20, 2026	111.00	112.24	110.14	111.96	111.23	1.03%	7,789
Jan 19, 2026	111.16	111.62	110.50	110.82	110.09	-1.02%	4,878
Jan 16, 2026	111.72	111.98	111.00	111.96	111.23	-0.18%	8,080
Jan 15, 2026	111.16	112.18	110.62	112.16	111.42	0.66%	7,950
Jan 14, 2026	108.42	111.42	108.34	111.42	110.69	2.73%	7,550
Jan 13, 2026	106.74	108.90	106.46	108.46	107.75	2.40%	5,118
Jan 12, 2026	105.44	106.42	105.20	105.92	105.23	-0.34%	8,482
Jan 9, 2026	105.60	106.42	104.38	106.28	105.58	2.31%	19,441
Jan 8, 2026	101.70	103.88	101.46	103.88	103.20	1.33%	7,330
Jan 7, 2026	104.08	104.08	101.88	102.52	101.85	-3.01%	6,389
Jan 6, 2026	107.56	107.64	105.70	105.70	105.01	-0.96%	7,109
Jan 5, 2026	109.20	110.00	104.80	106.72	106.02	3.19%	38,142
Jan 2, 2026	103.04	103.52	102.18	103.42	102.74	0.33%	3,673
Dec 30, 2025	102.80	103.16	102.80	103.08	102.40	0.39%	2,301
Dec 29, 2025	101.78	102.82	101.40	102.68	102.01	1.32%	3,309
Dec 23, 2025	100.50	101.40	100.38	101.34	100.68	0.86%	1,447
Dec 22, 2025	100.14	100.54	99.54	100.48	99.82	0.46%	4,637
Dec 19, 2025	99.31	100.36	98.92	100.02	99.36	0.40%	2,753
Dec 18, 2025	99.71	100.04	99.27	99.62	98.97	0.46%	2,114