Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	27.20	27.20	26.78	27.11	27.11	-0.22%	8,937
Feb 24, 2026	27.43	27.43	26.97	27.17	27.17	-0.98%	15,183
Feb 23, 2026	26.89	27.44	26.89	27.44	27.44	2.39%	12,061
Feb 20, 2026	27.41	27.41	26.65	26.80	26.80	-2.33%	13,127
Feb 19, 2026	27.67	27.84	27.44	27.44	27.44	0.07%	22,243
Feb 18, 2026	26.84	27.42	26.84	27.42	27.42	3.20%	8,049
Feb 17, 2026	27.09	27.09	26.40	26.57	26.57	-1.56%	28,365
Feb 13, 2026	27.48	27.48	26.96	26.99	26.99	-1.14%	15,961
Feb 12, 2026	28.07	28.17	27.30	27.30	27.30	-3.60%	13,384
Feb 11, 2026	27.90	28.43	27.90	28.32	28.13	2.87%	18,511
Feb 10, 2026	27.57	27.57	27.39	27.53	27.35	0.04%	21,840
Feb 9, 2026	27.21	27.53	27.07	27.52	27.34	1.29%	15,743
Feb 6, 2026	26.57	27.21	26.57	27.17	26.99	2.30%	8,912
Feb 5, 2026	26.74	26.74	26.25	26.56	26.39	-1.08%	25,076
Feb 4, 2026	26.30	26.88	26.30	26.85	26.67	2.64%	16,557
Feb 3, 2026	25.05	26.30	25.05	26.16	25.99	3.65%	20,100
Feb 2, 2026	25.62	25.62	25.13	25.24	25.07	-1.64%	9,989
Jan 30, 2026	25.29	25.67	25.15	25.66	25.49	0.08%	11,572
Jan 29, 2026	25.62	25.70	25.39	25.64	25.47	2.31%	43,997
Jan 28, 2026	25.13	25.13	24.92	25.06	24.90	0.32%	26,284
Jan 27, 2026	24.69	24.98	24.63	24.98	24.82	1.54%	56,603
Jan 26, 2026	24.97	24.97	24.44	24.60	24.44	-0.32%	33,924
Jan 23, 2026	24.65	24.70	24.59	24.68	24.52	1.27%	9,535
Jan 22, 2026	24.26	24.42	24.05	24.37	24.21	0.04%	3,359
Jan 21, 2026	24.00	24.36	24.00	24.36	24.20	2.27%	10,094
Jan 20, 2026	23.83	24.00	23.75	23.82	23.66	0.51%	16,243
Jan 19, 2026	23.59	23.70	23.21	23.70	23.54	0.21%	7,192
Jan 16, 2026	23.44	23.68	23.44	23.65	23.49	0.64%	11,828
Jan 15, 2026	23.60	23.67	23.50	23.50	23.35	-0.72%	3,892
Jan 14, 2026	23.23	24.00	23.23	23.67	23.51	2.78%	25,424
Jan 13, 2026	22.69	23.15	22.69	23.03	22.88	2.08%	22,265
Jan 12, 2026	22.56	22.66	22.40	22.56	22.41	-0.70%	17,404
Jan 9, 2026	22.47	22.76	22.47	22.72	22.57	1.47%	13,153
Jan 8, 2026	21.90	22.51	21.90	22.39	22.24	3.61%	14,980
Jan 7, 2026	22.05	22.05	21.56	21.61	21.47	-2.31%	12,423
Jan 6, 2026	22.84	22.90	22.12	22.12	21.97	-3.28%	15,586
Jan 5, 2026	22.94	22.95	22.35	22.87	22.72	2.33%	56,854
Jan 2, 2026	21.94	22.35	21.85	22.35	22.20	1.87%	11,005
Dec 31, 2025	22.16	22.16	21.89	21.94	21.80	-0.59%	3,939
Dec 30, 2025	22.03	22.20	22.00	22.07	21.92	0.32%	10,099
Dec 29, 2025	21.96	22.10	21.82	22.00	21.86	0.69%	6,523
Dec 24, 2025	21.85	21.85	21.85	21.85	21.71	0.09%	302
Dec 23, 2025	21.61	21.87	21.61	21.83	21.69	1.35%	11,918
Dec 22, 2025	21.42	21.58	21.42	21.54	21.40	1.36%	7,531
Dec 19, 2025	21.32	21.43	21.19	21.25	21.11	-0.65%	3,789
Dec 17, 2025	21.08	21.45	21.08	21.39	21.25	2.20%	8,189
Dec 16, 2025	21.35	21.35	20.93	20.93	20.79	-2.74%	363,915
Dec 15, 2025	21.79	21.79	21.35	21.52	21.38	-0.78%	11,019
Dec 12, 2025	21.91	21.91	21.65	21.69	21.55	-0.55%	4,157
Dec 11, 2025	21.81	21.98	21.76	21.81	21.67	-0.14%	13,006