Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	103.16	103.16	102.84	102.84	102.16	-0.35%	1,780
Dec 30, 2025	102.00	103.20	102.00	103.20	102.51	0.25%	1,131
Dec 29, 2025	101.62	102.94	101.30	102.94	102.26	2.51%	617
Dec 23, 2025	100.70	100.70	100.12	100.42	99.75	-0.08%	343
Dec 22, 2025	100.40	100.56	99.75	100.50	99.83	0.91%	1,023
Dec 19, 2025	99.23	99.59	98.96	99.59	98.93	-0.05%	1,022
Dec 18, 2025	99.65	100.44	99.53	99.64	98.98	0.85%	370
Dec 17, 2025	98.02	98.97	98.02	98.80	98.14	0.06%	405
Dec 16, 2025	99.70	100.12	98.74	98.74	98.08	-1.48%	1,794
Dec 15, 2025	101.06	101.90	100.22	100.22	99.55	-1.78%	1,316
Dec 12, 2025	101.50	102.30	101.50	102.04	101.36	0.63%	233
Dec 11, 2025	101.44	102.52	101.26	101.40	100.73	-0.78%	360
Dec 10, 2025	101.32	102.48	101.20	102.20	101.52	-0.16%	123
Dec 9, 2025	99.33	103.54	99.33	102.36	101.68	2.65%	228
Dec 8, 2025	100.76	100.76	99.26	99.72	99.06	-1.62%	1,016