Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	150.49	150.81	146.46	147.28	147.28	-2.44%	25,844,122
Feb 19, 2026	152.20	153.38	150.84	150.97	150.97	0.19%	20,237,473
Feb 18, 2026	148.15	150.98	147.61	150.68	150.68	3.07%	19,823,175
Feb 17, 2026	148.20	149.13	145.15	146.19	146.19	-1.52%	19,667,590
Feb 13, 2026	150.55	151.66	147.98	148.45	148.45	-0.99%	20,103,864
Feb 12, 2026	153.89	155.25	149.88	149.93	149.93	-3.62%	29,546,221
Feb 11, 2026	153.97	156.93	153.57	155.56	154.53	2.62%	22,863,247
Feb 10, 2026	151.35	151.78	149.82	151.59	150.59	0.25%	15,800,255
Feb 9, 2026	149.26	151.55	148.63	151.21	150.21	1.45%	21,297,302
Feb 6, 2026	146.62	149.57	146.09	149.05	148.06	2.03%	17,216,025
Feb 5, 2026	146.58	146.73	143.80	146.08	145.11	-1.02%	18,431,739
Feb 4, 2026	144.12	147.84	144.12	147.59	146.61	2.69%	29,426,241
Feb 3, 2026	138.64	145.01	138.31	143.73	142.78	3.85%	37,577,844
Feb 2, 2026	139.83	140.32	138.06	138.40	137.48	-2.12%	27,735,570
Jan 30, 2026	138.74	142.21	137.83	141.40	140.46	0.63%	29,657,667
Jan 29, 2026	140.32	142.34	139.11	140.51	139.58	2.13%	35,760,620
Jan 28, 2026	137.69	138.01	136.67	137.58	136.67	0.55%	15,637,279
Jan 27, 2026	135.25	136.93	134.71	136.83	135.92	1.48%	14,517,025
Jan 26, 2026	136.93	136.94	134.17	134.84	133.95	-0.10%	16,056,066
Jan 23, 2026	135.09	135.98	134.48	134.97	134.08	1.00%	17,758,214
Jan 22, 2026	133.05	134.18	131.85	133.64	132.76	0.02%	16,600,126
Jan 21, 2026	131.91	133.73	131.91	133.61	132.73	2.41%	18,879,887
Jan 20, 2026	131.51	131.94	130.07	130.46	129.60	0.44%	16,477,282
Jan 16, 2026	128.91	130.16	128.87	129.89	129.03	0.59%	16,592,354
Jan 15, 2026	129.13	130.20	128.30	129.13	128.27	-0.82%	17,400,039
Jan 14, 2026	127.35	131.72	127.13	130.20	129.34	2.89%	27,593,938
Jan 13, 2026	125.00	127.14	124.81	126.54	125.70	2.02%	21,619,727
Jan 12, 2026	124.46	124.50	122.56	124.03	123.21	-0.47%	15,314,895
Jan 9, 2026	123.23	124.86	123.10	124.61	123.78	1.38%	16,137,674
Jan 8, 2026	118.98	123.63	118.66	122.91	122.10	3.73%	20,232,721
Jan 7, 2026	119.80	120.12	118.27	118.49	117.71	-2.11%	20,352,950
Jan 6, 2026	125.35	125.80	121.00	121.05	120.25	-3.44%	23,328,636
Jan 5, 2026	125.21	125.93	122.39	125.36	124.53	2.21%	30,112,238
Jan 2, 2026	120.09	122.68	119.61	122.65	121.84	1.92%	14,175,055
Dec 31, 2025	121.18	121.26	119.87	120.34	119.54	-0.54%	10,559,866
Dec 30, 2025	121.10	121.80	120.63	120.99	120.19	0.38%	11,150,486
Dec 29, 2025	120.15	121.30	119.40	120.53	119.73	1.19%	14,782,512
Dec 26, 2025	118.89	119.55	118.53	119.11	118.32	-0.09%	8,066,129
Dec 24, 2025	119.33	120.05	119.12	119.22	118.43	-0.17%	6,137,406
Dec 23, 2025	118.47	120.03	118.32	119.42	118.63	1.07%	12,567,630
Dec 22, 2025	117.34	118.46	117.34	118.15	117.37	1.25%	11,768,611
Dec 19, 2025	116.75	117.57	115.96	116.69	115.92	0.13%	45,412,814
Dec 18, 2025	116.99	116.99	115.63	116.54	115.77	-0.74%	13,705,560
Dec 17, 2025	115.21	117.62	115.17	117.41	116.63	2.38%	18,502,152
Dec 16, 2025	116.77	116.84	114.61	114.68	113.92	-2.62%	17,638,716
Dec 15, 2025	119.01	119.03	116.85	117.76	116.98	-0.89%	16,358,669
Dec 12, 2025	119.44	119.92	118.31	118.82	118.03	-0.60%	14,459,538
Dec 11, 2025	119.11	120.36	119.07	119.54	118.75	-	14,781,787
Dec 10, 2025	118.73	119.87	118.37	119.54	118.75	1.09%	19,845,192
Dec 9, 2025	116.90	120.47	116.89	118.25	117.47	1.96%	23,790,815