Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	101.44	102.04	100.56	102.04	102.04	-0.27%	5,814
Nov 17, 2025	102.64	103.06	102.28	102.32	102.32	0.16%	3,566
Nov 14, 2025	101.78	102.68	100.70	102.16	102.16	0.06%	5,270
Nov 13, 2025	101.32	102.34	101.32	102.10	101.22	-0.06%	2,306
Nov 12, 2025	103.72	103.72	102.16	102.16	101.27	-1.81%	3,523
Nov 11, 2025	101.98	104.04	101.98	104.04	103.14	2.60%	3,902
Nov 10, 2025	101.88	101.94	100.22	101.40	100.52	0.32%	4,692
Nov 7, 2025	100.22	101.40	99.28	101.08	100.20	1.91%	2,827
Nov 6, 2025	99.14	99.39	98.58	99.19	98.33	-0.61%	2,611
Nov 5, 2025	99.06	100.12	99.06	99.80	98.94	0.80%	2,294
Nov 4, 2025	98.39	99.01	98.10	99.01	98.15	-0.58%	7,348
Nov 3, 2025	99.59	99.89	99.02	99.59	98.73	0.91%	2,058
Oct 31, 2025	99.21	100.08	96.35	98.69	97.83	-1.80%	13,651
Oct 30, 2025	100.08	100.68	99.80	100.50	99.63	0.46%	4,036
Oct 29, 2025	98.88	100.04	98.63	100.04	99.17	1.06%	4,850
Oct 28, 2025	99.15	99.53	98.86	98.99	98.13	-0.39%	2,877
Oct 27, 2025	99.83	99.83	99.00	99.38	98.52	-0.23%	2,924