Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	121.22	124.32	121.16	124.32	124.32	2.35%	210
Feb 3, 2026	116.02	121.46	115.86	121.46	121.46	2.72%	414
Feb 2, 2026	116.06	118.58	116.06	118.24	118.24	0.51%	618
Jan 30, 2026	114.14	117.64	113.78	117.64	117.64	0.24%	450
Jan 29, 2026	116.00	117.94	116.00	117.36	117.36	1.68%	454
Jan 28, 2026	114.20	115.42	114.12	115.42	115.42	1.44%	-
Jan 27, 2026	113.40	113.78	113.26	113.78	113.78	0.69%	-
Jan 26, 2026	115.64	115.86	113.00	113.00	113.00	-1.76%	452
Jan 23, 2026	114.00	115.36	114.00	115.02	115.02	1.79%	196
Jan 22, 2026	114.08	114.28	113.00	113.00	113.00	-0.60%	141
Jan 21, 2026	111.92	113.68	111.92	113.68	113.68	1.52%	139
Jan 20, 2026	110.96	112.14	110.18	111.98	111.98	1.06%	448
Jan 19, 2026	111.12	111.12	110.72	110.80	110.80	-1.07%	359
Jan 16, 2026	111.58	112.00	111.10	112.00	112.00	-	196
Jan 15, 2026	111.00	112.00	110.68	112.00	112.00	0.48%	263
Jan 14, 2026	108.44	111.46	108.44	111.46	111.46	2.71%	392
Jan 13, 2026	106.56	108.52	106.56	108.52	108.52	2.49%	182
Jan 12, 2026	105.64	106.44	105.30	105.88	105.88	-0.38%	295
Jan 9, 2026	105.58	106.28	105.22	106.28	106.28	2.47%	356
Jan 8, 2026	101.88	103.72	101.60	103.72	103.72	1.09%	324
Jan 7, 2026	104.20	104.20	102.30	102.60	102.60	-3.02%	314
Jan 6, 2026	107.34	107.54	105.80	105.80	105.80	-1.03%	98
Jan 5, 2026	109.14	109.76	106.76	106.90	106.90	3.42%	1,674
Jan 2, 2026	103.00	103.36	102.44	103.36	103.36	0.23%	20
Dec 30, 2025	102.76	103.12	102.76	103.12	103.12	0.27%	-
Dec 29, 2025	101.60	102.84	101.60	102.84	102.84	1.54%	20
Dec 23, 2025	100.48	101.28	100.26	101.28	101.28	0.82%	37
Dec 22, 2025	100.08	100.46	99.85	100.46	100.46	0.46%	206
Dec 19, 2025	99.30	100.00	99.23	100.00	100.00	0.39%	206
Dec 18, 2025	99.86	99.86	99.21	99.61	99.61	0.64%	338
Dec 17, 2025	98.48	98.98	98.43	98.98	98.98	1.15%	103
Dec 16, 2025	100.58	100.58	97.85	97.85	97.85	-1.72%	206
Dec 15, 2025	101.62	101.78	99.56	99.56	99.56	-1.48%	72
Dec 12, 2025	102.20	102.20	101.06	101.06	101.06	-0.51%	1
Dec 11, 2025	101.72	101.80	101.52	101.58	101.58	-0.70%	-
Dec 10, 2025	101.70	102.30	101.70	102.30	102.30	-0.45%	103
Dec 9, 2025	99.84	102.76	99.63	102.76	102.76	2.70%	103
Dec 8, 2025	100.44	100.44	99.16	100.06	100.06	-1.54%	54
Dec 5, 2025	100.68	101.62	100.26	101.62	101.62	0.99%	-
Dec 4, 2025	101.20	101.20	100.62	100.62	100.62	-0.08%	2
Dec 3, 2025	99.31	100.70	99.31	100.70	100.70	1.30%	107
Dec 2, 2025	100.66	100.74	99.41	99.41	99.41	-1.10%	-
Dec 1, 2025	100.26	100.52	99.89	100.52	100.52	0.30%	2
Nov 28, 2025	99.23	100.22	99.23	100.22	100.22	0.92%	340
Nov 27, 2025	99.17	99.31	99.07	99.31	99.31	-0.18%	2
Nov 26, 2025	98.92	99.49	98.92	99.49	99.49	0.07%	-
Nov 25, 2025	100.58	100.68	99.42	99.42	99.42	-1.15%	309
Nov 24, 2025	101.62	101.62	100.58	100.58	100.58	-0.65%	103
Nov 21, 2025	101.36	101.78	101.24	101.24	101.24	-1.11%	97
Nov 20, 2025	101.88	102.38	101.88	102.38	102.38	0.61%	-