Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	133.42	137.00	133.42	136.64	136.64	2.17%	4,056
Mar 12, 2026	132.40	134.14	131.54	133.74	133.74	2.51%	773
Mar 11, 2026	126.50	130.64	126.50	130.46	130.46	1.97%	1,986
Mar 10, 2026	127.52	128.90	126.84	127.94	127.94	-0.90%	5,558
Mar 9, 2026	133.70	133.70	129.10	129.10	129.10	-1.38%	2,973
Mar 6, 2026	130.28	132.86	129.72	130.90	130.90	1.07%	998
Mar 5, 2026	130.00	130.60	128.70	129.52	129.52	0.64%	819
Mar 4, 2026	131.62	131.62	127.56	128.70	128.70	-1.55%	1,198
Mar 3, 2026	133.84	136.34	129.84	130.72	130.72	-1.13%	3,448
Mar 2, 2026	138.32	141.68	130.84	132.22	132.22	1.94%	11,164
Feb 27, 2026	125.36	129.88	125.36	129.70	129.70	3.99%	760
Feb 26, 2026	125.96	126.84	124.72	124.72	124.72	-0.56%	336
Feb 25, 2026	126.30	127.30	125.42	125.42	125.42	-0.71%	184
Feb 24, 2026	127.76	128.56	126.32	126.32	126.32	-1.40%	1,769
Feb 23, 2026	124.66	128.12	123.96	128.12	128.12	2.59%	1,207
Feb 20, 2026	129.94	129.94	124.56	124.88	124.88	-3.16%	1,424
Feb 19, 2026	127.40	130.38	127.40	128.96	128.96	0.88%	3,790
Feb 18, 2026	123.18	127.84	123.18	127.84	127.84	3.83%	235
Feb 17, 2026	126.96	126.98	123.12	123.12	123.12	-2.39%	699
Feb 16, 2026	125.76	127.14	125.08	126.14	126.14	0.54%	1,091
Feb 13, 2026	125.42	126.92	125.40	125.46	125.46	-3.43%	401
Feb 12, 2026	129.94	130.44	129.18	129.92	129.92	-1.19%	734
Feb 11, 2026	126.92	131.94	126.92	131.48	130.61	3.36%	849
Feb 10, 2026	127.40	127.72	126.02	127.20	126.35	0.39%	1,222
Feb 9, 2026	125.30	126.70	124.98	126.70	125.86	0.28%	837
Feb 6, 2026	123.64	126.34	123.64	126.34	125.50	1.69%	458
Feb 5, 2026	123.98	125.32	123.20	124.24	123.41	0.13%	616
Feb 4, 2026	121.02	124.42	120.92	124.08	123.26	1.79%	2,338
Feb 3, 2026	117.42	122.62	115.88	121.90	121.09	3.08%	1,719
Feb 2, 2026	114.56	118.26	114.56	118.26	117.47	0.05%	281
Jan 30, 2026	115.78	118.20	114.06	118.20	117.41	0.46%	1,422
Jan 29, 2026	116.10	117.94	116.10	117.66	116.88	2.19%	1,092
Jan 28, 2026	113.86	115.74	113.86	115.14	114.38	0.70%	2,355
Jan 27, 2026	113.38	114.34	113.00	114.34	113.58	0.65%	1,829
Jan 26, 2026	116.12	116.12	112.80	113.60	112.85	-0.65%	5,211
Jan 23, 2026	114.32	115.42	113.58	114.34	113.58	0.85%	2,782
Jan 22, 2026	114.84	114.84	112.96	113.38	112.63	-0.63%	559
Jan 21, 2026	111.06	114.10	111.06	114.10	113.34	2.37%	1,458
Jan 20, 2026	111.60	111.66	109.84	111.46	110.72	0.36%	576
Jan 19, 2026	111.84	111.84	110.38	111.06	110.32	-1.12%	687
Jan 16, 2026	111.00	112.32	111.00	112.32	111.57	0.56%	1,669
Jan 15, 2026	111.50	112.12	110.32	111.70	110.96	-0.89%	3,456
Jan 14, 2026	108.90	112.94	108.28	112.70	111.95	4.08%	3,801
Jan 13, 2026	106.02	108.94	105.98	108.28	107.56	2.46%	1,506
Jan 12, 2026	106.90	106.90	105.26	105.68	104.98	-1.10%	1,883
Jan 9, 2026	105.60	107.04	105.04	106.86	106.15	0.94%	6,049
Jan 8, 2026	101.20	105.86	101.20	105.86	105.16	4.13%	1,756
Jan 7, 2026	104.36	104.36	101.44	101.66	100.98	-2.29%	1,032
Jan 6, 2026	107.60	107.74	104.04	104.04	103.35	-2.80%	1,280
Jan 5, 2026	109.30	110.00	105.00	107.04	106.33	4.08%	7,655