Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	26.30	26.88	26.30	26.85	26.85	2.64%	16,557
Feb 3, 2026	25.05	26.30	25.05	26.16	26.16	3.65%	20,100
Feb 2, 2026	25.62	25.62	25.13	25.24	25.24	-1.64%	9,989
Jan 30, 2026	25.29	25.67	25.15	25.66	25.66	0.08%	11,572
Jan 29, 2026	25.62	25.70	25.39	25.64	25.64	2.31%	43,997
Jan 28, 2026	25.13	25.13	24.92	25.06	25.06	0.32%	26,284
Jan 27, 2026	24.69	24.98	24.63	24.98	24.98	1.54%	56,603
Jan 26, 2026	24.97	24.97	24.44	24.60	24.60	-0.32%	33,924
Jan 23, 2026	24.65	24.70	24.59	24.68	24.68	1.27%	9,535
Jan 22, 2026	24.26	24.42	24.05	24.37	24.37	0.04%	3,359
Jan 21, 2026	24.00	24.36	24.00	24.36	24.36	2.27%	10,094
Jan 20, 2026	23.83	24.00	23.75	23.82	23.82	0.51%	16,243
Jan 19, 2026	23.59	23.70	23.21	23.70	23.70	0.21%	7,192
Jan 16, 2026	23.44	23.68	23.44	23.65	23.65	0.64%	11,828
Jan 15, 2026	23.60	23.67	23.50	23.50	23.50	-0.72%	3,892
Jan 14, 2026	23.23	24.00	23.23	23.67	23.67	2.78%	25,424
Jan 13, 2026	22.69	23.15	22.69	23.03	23.03	2.08%	22,265
Jan 12, 2026	22.56	22.66	22.40	22.56	22.56	-0.70%	17,404
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