Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	100.86	102.70	100.86	102.36	102.36	-0.21%	471
Nov 13, 2025	101.72	102.58	101.70	102.58	101.70	0.35%	200
Nov 12, 2025	103.94	103.94	102.22	102.22	101.34	-1.67%	952
Nov 11, 2025	101.98	104.14	101.98	103.96	103.06	1.66%	432
Nov 10, 2025	101.58	102.26	100.00	102.26	101.38	1.25%	2,305
Nov 7, 2025	99.16	101.00	99.16	101.00	100.13	2.25%	180
Nov 6, 2025	98.67	99.14	98.67	98.78	97.93	-1.42%	2,550
Nov 5, 2025	98.95	100.20	98.95	100.20	99.34	1.29%	425
Nov 4, 2025	97.72	98.92	97.72	98.92	98.07	-0.70%	49
Nov 3, 2025	99.28	99.62	99.28	99.62	98.76	-0.38%	743
Oct 31, 2025	99.30	100.00	98.39	100.00	99.14	-0.32%	321
Oct 30, 2025	99.89	100.88	99.89	100.32	99.45	1.39%	556
Oct 29, 2025	98.78	99.36	98.78	98.94	98.09	0.14%	30
Oct 28, 2025	99.13	99.13	98.75	98.80	97.95	-0.25%	76
Oct 27, 2025	99.65	99.65	99.05	99.05	98.20	-1.05%	1,632