Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	130.16	130.16	128.94	129.30	-	0.65%	-
Mar 4, 2026	131.14	131.14	128.46	128.46	128.46	-2.33%	588
Mar 3, 2026	134.62	135.80	130.90	131.52	131.52	-0.35%	1,750
Mar 2, 2026	139.42	139.62	131.86	131.98	131.98	4.02%	2,191
Feb 27, 2026	125.84	128.10	125.84	126.88	126.88	-0.67%	28
Feb 26, 2026	126.10	127.74	125.06	127.74	127.74	2.05%	11
Feb 25, 2026	126.48	127.26	125.00	125.18	125.18	-1.17%	199
Feb 24, 2026	128.36	128.36	126.66	126.66	126.66	-0.63%	2
Feb 23, 2026	123.88	127.50	123.88	127.46	127.46	2.03%	383
Feb 20, 2026	128.94	128.94	124.92	124.92	124.92	-3.52%	265
Feb 19, 2026	128.66	129.96	128.50	129.48	129.48	2.13%	294
Feb 18, 2026	123.80	126.78	123.80	126.78	126.78	2.64%	294
Feb 17, 2026	126.52	127.02	123.52	123.52	123.52	-2.42%	395
Feb 16, 2026	125.60	126.58	125.42	126.58	126.58	0.65%	274
Feb 13, 2026	125.88	127.08	125.76	125.76	125.76	-2.98%	396
Feb 12, 2026	130.52	130.52	129.36	129.62	129.62	2.26%	370
Feb 10, 2026	126.86	127.22	126.74	126.76	125.89	0.99%	6
Feb 9, 2026	125.06	125.90	125.02	125.52	124.66	-0.16%	339
Feb 6, 2026	124.46	125.72	124.02	125.72	124.86	2.88%	32
Feb 5, 2026	124.26	125.70	122.20	122.20	121.36	-1.71%	305
Feb 4, 2026	121.22	124.32	121.16	124.32	123.47	2.35%	210
Feb 3, 2026	116.02	121.46	115.86	121.46	120.63	2.72%	414
Feb 2, 2026	116.06	118.58	116.06	118.24	117.43	0.51%	618
Jan 30, 2026	114.14	117.64	113.78	117.64	116.83	0.24%	450
Jan 29, 2026	116.00	117.94	116.00	117.36	116.56	1.68%	454
Jan 28, 2026	114.20	115.42	114.12	115.42	114.63	1.44%	-
Jan 27, 2026	113.40	113.78	113.26	113.78	113.00	0.69%	-
Jan 26, 2026	115.64	115.86	113.00	113.00	112.23	-1.76%	452
Jan 23, 2026	114.00	115.36	114.00	115.02	114.23	1.79%	196
Jan 22, 2026	114.08	114.28	113.00	113.00	112.23	-0.60%	141
Jan 21, 2026	111.92	113.68	111.92	113.68	112.90	1.52%	139
Jan 20, 2026	110.96	112.14	110.18	111.98	111.21	1.06%	448
Jan 19, 2026	111.12	111.12	110.72	110.80	110.04	-1.07%	359
Jan 16, 2026	111.58	112.00	111.10	112.00	111.23	-	196
Jan 15, 2026	111.00	112.00	110.68	112.00	111.23	0.48%	263
Jan 14, 2026	108.44	111.46	108.44	111.46	110.70	2.71%	392
Jan 13, 2026	106.56	108.52	106.56	108.52	107.78	2.49%	182
Jan 12, 2026	105.64	106.44	105.30	105.88	105.15	-0.38%	295
Jan 9, 2026	105.58	106.28	105.22	106.28	105.55	2.47%	356
Jan 8, 2026	101.88	103.72	101.60	103.72	103.01	1.09%	324
Jan 7, 2026	104.20	104.20	102.30	102.60	101.90	-3.02%	314
Jan 6, 2026	107.34	107.54	105.80	105.80	105.08	-1.03%	98
Jan 5, 2026	109.14	109.76	106.76	106.90	106.17	3.42%	1,674
Jan 2, 2026	103.00	103.36	102.44	103.36	102.65	0.23%	20
Dec 30, 2025	102.76	103.12	102.76	103.12	102.41	0.27%	-
Dec 29, 2025	101.60	102.84	101.60	102.84	102.14	1.54%	20
Dec 23, 2025	100.48	101.28	100.26	101.28	100.59	0.82%	37
Dec 22, 2025	100.08	100.46	99.85	100.46	99.77	0.46%	206
Dec 19, 2025	99.30	100.00	99.23	100.00	99.32	0.39%	206
Dec 18, 2025	99.86	99.86	99.21	99.61	98.93	0.64%	338