Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	151.76	153.55	147.89	149.24	149.24	-1.73%	51,535
Mar 3, 2026	156.17	158.00	150.29	151.87	151.87	-1.11%	84,216
Mar 2, 2026	159.43	169.88	152.50	153.57	153.57	1.01%	492,973
Feb 27, 2026	148.20	152.22	146.67	152.03	152.03	1.70%	27,578
Feb 26, 2026	148.78	150.94	146.77	149.50	149.50	0.57%	27,500
Feb 25, 2026	149.83	150.50	147.34	148.65	148.65	-0.48%	31,142
Feb 24, 2026	151.57	152.00	148.06	149.36	149.36	-0.65%	20,094
Feb 23, 2026	146.88	151.21	146.41	150.33	150.33	2.11%	947,430
Feb 20, 2026	151.86	153.15	146.48	147.22	147.22	-2.89%	26,626
Feb 19, 2026	151.02	153.50	150.71	151.61	151.61	0.72%	35,638
Feb 18, 2026	147.20	150.78	144.51	150.52	150.52	3.51%	23,110
Feb 17, 2026	148.70	150.90	145.23	145.42	145.42	-2.34%	74,273
Feb 16, 2026	148.90	148.90	148.90	148.90	148.90	-	831
Feb 13, 2026	149.56	151.62	148.00	148.90	148.90	-1.61%	38,792
Feb 12, 2026	155.23	155.98	150.22	151.34	151.34	-2.61%	117,956
Feb 11, 2026	151.77	156.90	151.60	155.39	154.37	2.69%	35,393
Feb 10, 2026	151.40	152.37	149.80	151.32	150.32	0.52%	25,710
Feb 9, 2026	149.10	152.00	148.00	150.54	149.55	1.04%	25,341
Feb 6, 2026	146.41	149.53	145.50	148.99	148.01	2.45%	39,028
Feb 5, 2026	146.69	148.30	143.78	145.42	144.47	-0.71%	42,946
Feb 4, 2026	143.78	147.80	143.00	146.46	145.50	2.21%	41,632
Feb 3, 2026	137.90	145.00	136.64	143.29	142.35	3.26%	38,828
Feb 2, 2026	137.88	142.36	136.41	138.77	137.86	-0.95%	53,869
Jan 30, 2026	135.99	141.57	135.20	140.10	139.18	-0.52%	38,979
Jan 29, 2026	137.80	142.38	137.59	140.83	139.90	2.50%	63,573
Jan 28, 2026	136.73	138.18	136.33	137.40	136.50	0.60%	32,516
Jan 27, 2026	134.95	136.80	134.20	136.58	135.68	1.21%	52,681
Jan 26, 2026	135.63	138.50	134.17	134.95	134.06	-0.24%	45,239
Jan 23, 2026	134.00	135.93	133.67	135.27	134.38	1.14%	81,778
Jan 22, 2026	133.79	135.00	131.68	133.74	132.86	0.50%	29,348
Jan 21, 2026	131.07	133.45	130.46	133.07	132.20	2.14%	65,499
Jan 20, 2026	129.99	131.86	128.93	130.28	129.42	0.28%	40,833
Jan 16, 2026	129.25	130.60	128.91	129.91	129.06	-0.13%	38,168
Jan 15, 2026	130.45	130.53	127.75	130.08	129.22	-0.75%	47,650
Jan 14, 2026	126.86	131.11	125.75	131.07	130.20	3.46%	255,859
Jan 13, 2026	124.30	127.13	124.17	126.68	125.85	2.78%	57,831
Jan 12, 2026	124.51	124.51	122.56	123.25	122.44	-0.83%	42,451
Jan 9, 2026	123.00	124.40	122.20	124.28	123.46	0.86%	31,227
Jan 8, 2026	118.75	123.22	118.00	123.22	122.40	3.45%	29,526
Jan 7, 2026	121.40	122.30	118.28	119.11	118.32	-2.58%	57,837
Jan 6, 2026	125.94	126.37	122.26	122.26	121.46	-2.65%	42,091
Jan 5, 2026	126.00	134.95	122.38	125.59	124.76	2.59%	141,882
Jan 2, 2026	120.70	122.42	119.64	122.42	121.61	1.82%	35,928
Dec 31, 2025	120.94	122.00	119.87	120.23	119.44	-0.61%	5,299
Dec 30, 2025	121.05	121.80	120.55	120.97	120.17	0.30%	13,617
Dec 29, 2025	119.69	121.28	119.51	120.61	119.81	1.16%	29,846
Dec 24, 2025	119.43	120.05	119.14	119.22	118.44	-0.49%	3,077
Dec 23, 2025	118.21	120.00	117.80	119.81	119.02	1.33%	15,203
Dec 22, 2025	117.00	118.38	116.88	118.23	117.45	1.46%	30,093
Dec 19, 2025	116.83	117.57	116.06	116.53	115.76	0.28%	24,014