Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	115.78	118.20	114.06	118.20	118.20	0.46%	1,422
Jan 29, 2026	116.10	117.94	116.10	117.66	117.66	2.19%	1,092
Jan 28, 2026	113.86	115.74	113.86	115.14	115.14	0.70%	2,355
Jan 27, 2026	113.38	114.34	113.00	114.34	114.34	0.65%	1,829
Jan 26, 2026	116.12	116.12	112.80	113.60	113.60	-0.65%	5,211
Jan 23, 2026	114.32	115.42	113.58	114.34	114.34	0.85%	2,782
Jan 22, 2026	114.84	114.84	112.96	113.38	113.38	-0.63%	559
Jan 21, 2026	111.06	114.10	111.06	114.10	114.10	2.37%	1,458
Jan 20, 2026	111.60	111.66	109.84	111.46	111.46	0.36%	576
Jan 19, 2026	111.84	111.84	110.38	111.06	111.06	-1.12%	687
Jan 16, 2026	111.00	112.32	111.00	112.32	112.32	0.56%	1,669
Jan 15, 2026	111.50	112.12	110.32	111.70	111.70	-0.89%	3,456
Jan 14, 2026	108.90	112.94	108.28	112.70	112.70	4.08%	3,801
Jan 13, 2026	106.02	108.94	105.98	108.28	108.28	2.46%	1,506
Jan 12, 2026	106.90	106.90	105.26	105.68	105.68	-1.10%	1,883
Jan 9, 2026	105.60	107.04	105.04	106.86	106.86	0.94%	6,049
Jan 8, 2026	101.20	105.86	101.20	105.86	105.86	4.13%	1,756
Jan 7, 2026	104.36	104.36	101.44	101.66	101.66	-2.29%	1,032
Jan 6, 2026	107.60	107.74	104.04	104.04	104.04	-2.80%	1,280
Jan 5, 2026	109.30	110.00	105.00	107.04	107.04	4.08%	7,655
Jan 2, 2026	103.16	103.16	102.84	102.84	102.84	-0.35%	1,780
Dec 30, 2025	102.00	103.20	102.00	103.20	103.20	0.25%	1,131
Dec 29, 2025	101.62	102.94	101.30	102.94	102.94	2.51%	617
Dec 23, 2025	100.70	100.70	100.12	100.42	100.42	-0.08%	343
Dec 22, 2025	100.40	100.56	99.75	100.50	100.50	0.91%	1,023
Dec 19, 2025	99.23	99.59	98.96	99.59	99.59	-0.05%	1,022
Dec 18, 2025	99.65	100.44	99.53	99.64	99.64	0.85%	370
Dec 17, 2025	98.02	98.97	98.02	98.80	98.80	0.06%	405
Dec 16, 2025	99.70	100.12	98.74	98.74	98.74	-1.48%	1,794
Dec 15, 2025	101.06	101.90	100.22	100.22	100.22	-1.78%	1,316
Dec 12, 2025	101.50	102.30	101.50	102.04	102.04	0.63%	233
Dec 11, 2025	101.44	102.52	101.26	101.40	101.40	-0.78%	360
Dec 10, 2025	101.32	102.48	101.20	102.20	102.20	-0.16%	123
Dec 9, 2025	99.33	103.54	99.33	102.36	102.36	2.65%	228
Dec 8, 2025	100.76	100.76	99.26	99.72	99.72	-1.62%	1,016
Dec 5, 2025	100.18	101.66	100.18	101.36	101.36	0.40%	328
Dec 4, 2025	100.76	100.96	100.76	100.96	100.96	1.42%	40
Dec 3, 2025	99.48	99.55	98.92	99.55	99.55	0.04%	63
Dec 2, 2025	100.10	100.76	98.86	99.51	99.51	-0.65%	1,624
Dec 1, 2025	101.22	101.22	100.16	100.16	100.16	0.06%	792
Nov 28, 2025	99.03	100.10	99.03	100.10	100.10	0.60%	428
Nov 27, 2025	98.69	99.50	98.69	99.50	99.50	-	100
Nov 26, 2025	98.65	99.50	98.65	99.50	99.50	0.30%	960
Nov 25, 2025	100.32	100.32	99.05	99.20	99.20	-2.19%	32
Nov 24, 2025	101.50	101.52	101.42	101.42	101.42	0.38%	25
Nov 21, 2025	101.18	101.70	101.04	101.04	101.04	-1.00%	328
Nov 20, 2025	102.40	102.40	102.06	102.06	102.06	0.16%	135
Nov 19, 2025	102.48	102.50	101.50	101.90	101.90	-1.03%	545
Nov 18, 2025	100.96	102.96	100.96	102.96	102.96	0.37%	195
Nov 17, 2025	102.70	102.84	102.50	102.58	102.58	0.21%	587