Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	22.47	22.76	22.47	22.72	22.72	1.47%	13,153
Jan 8, 2026	21.90	22.51	21.90	22.39	22.39	3.61%	14,980
Jan 7, 2026	22.05	22.05	21.56	21.61	21.61	-2.31%	12,423
Jan 6, 2026	22.84	22.90	22.12	22.12	22.12	-3.28%	15,586
Jan 5, 2026	22.94	22.95	22.35	22.87	22.87	2.33%	56,854
Jan 2, 2026	21.94	22.35	21.85	22.35	22.35	1.87%	11,005
Dec 31, 2025	22.16	22.16	21.89	21.94	21.94	-0.59%	3,939
Dec 30, 2025	22.03	22.20	22.00	22.07	22.07	0.32%	10,099
Dec 29, 2025	21.96	22.10	21.82	22.00	22.00	0.69%	6,523
Dec 24, 2025	21.85	21.85	21.85	21.85	21.85	0.09%	302
Dec 23, 2025	21.61	21.87	21.61	21.83	21.83	1.35%	11,918
Dec 22, 2025	21.42	21.58	21.42	21.54	21.54	1.36%	7,531
Dec 19, 2025	21.32	21.43	21.19	21.25	21.25	-0.65%	3,789
Dec 17, 2025	21.08	21.45	21.08	21.39	21.39	2.20%	8,189
Dec 16, 2025	21.35	21.35	20.93	20.93	20.93	-2.74%	363,915
Dec 15, 2025	21.79	21.79	21.35	21.52	21.52	-0.78%	11,019
Dec 12, 2025	21.91	21.91	21.65	21.69	21.69	-0.55%	4,157
Dec 11, 2025	21.81	21.98	21.76	21.81	21.81	-0.14%	13,006
Dec 10, 2025	21.78	21.85	21.67	21.84	21.84	1.06%	7,775
Dec 9, 2025	21.48	21.98	21.48	21.61	21.61	2.03%	15,691
Dec 8, 2025	21.30	21.32	21.04	21.18	21.18	-0.61%	10,114
Dec 5, 2025	21.42	21.69	21.31	21.31	21.31	-0.47%	8,813
Dec 4, 2025	21.58	21.58	21.37	21.41	21.41	-0.60%	6,476
Dec 3, 2025	21.21	21.55	21.17	21.54	21.54	2.04%	12,157
Dec 2, 2025	21.24	21.26	21.00	21.11	21.11	-0.85%	10,168
Dec 1, 2025	21.17	21.42	21.17	21.29	21.29	0.42%	8,495
Nov 28, 2025	21.03	21.24	21.00	21.20	21.20	0.05%	5,224
Nov 27, 2025	21.18	21.19	21.18	21.19	21.19	0.76%	2,012
Nov 26, 2025	20.94	21.11	20.92	21.03	21.03	0.14%	16,402
Nov 25, 2025	21.15	21.15	20.92	21.00	21.00	-1.08%	21,576
Nov 24, 2025	21.32	21.37	21.00	21.23	21.23	-0.98%	2,757
Nov 21, 2025	21.51	21.51	21.19	21.44	21.44	0.05%	4,915
Nov 20, 2025	21.60	21.75	21.42	21.43	21.43	-0.19%	11,709
Nov 19, 2025	21.44	21.52	21.25	21.47	21.47	-1.38%	29,696
Nov 18, 2025	21.48	21.82	21.48	21.77	21.77	0.97%	18,041
Nov 17, 2025	21.75	21.85	21.44	21.56	21.56	-1.10%	30,053
Nov 14, 2025	21.45	21.80	21.45	21.80	21.80	0.32%	7,023
Nov 13, 2025	21.64	21.86	21.64	21.73	21.73	0.42%	34,942
Nov 12, 2025	21.84	21.85	21.59	21.64	21.64	-1.28%	95,081
Nov 11, 2025	21.75	22.11	21.73	21.92	21.92	1.29%	22,582
Nov 10, 2025	21.42	21.64	21.14	21.64	21.64	0.74%	13,541
Nov 7, 2025	21.00	21.50	21.00	21.48	21.48	2.43%	8,496
Nov 6, 2025	20.83	21.01	20.83	20.97	20.97	0.43%	3,446
Nov 5, 2025	20.95	21.07	20.88	20.88	20.88	-0.05%	1,654
Nov 4, 2025	20.89	20.89	20.67	20.89	20.89	-	12,348
Nov 3, 2025	20.88	20.98	20.85	20.89	20.89	-0.57%	7,325
Oct 31, 2025	20.80	21.01	20.69	21.01	21.01	-	7,588
Oct 30, 2025	21.23	21.29	21.01	21.01	21.01	-1.55%	1,911
Oct 29, 2025	21.10	21.40	21.10	21.34	21.34	1.14%	9,762
Oct 28, 2025	21.19	21.28	21.10	21.10	21.10	-0.80%	7,626