Skip to main content
logo
Exxon Mobil Corporation (XOM)
NYSE: XOM · Real-Time Price · USD
141.40
+0.89 (0.63%)
At close: Jan 30, 2026, 4:00 PM EST
141.60
+0.20 (0.14%)
After-hours: Jan 30, 2026, 6:58 PM EST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 2026138.74142.21137.83141.40141.400.63%28,708,816
Jan 29, 2026140.32142.34139.11140.51140.512.13%35,700,994
Jan 28, 2026137.69138.01136.67137.58137.580.55%15,387,984
Jan 27, 2026135.25136.93134.71136.83136.831.48%14,484,241
Jan 26, 2026136.93136.94134.17134.84134.84-0.10%15,993,363
Jan 23, 2026135.09135.98134.48134.97134.971.00%17,711,504
Jan 22, 2026133.05134.18131.85133.64133.640.02%16,547,131
Jan 21, 2026131.91133.73131.91133.61133.612.41%18,756,857
Jan 20, 2026131.51131.94130.07130.46130.460.44%16,173,132
Jan 16, 2026128.91130.16128.87129.89129.890.59%16,224,982
Jan 15, 2026129.13130.20128.30129.13129.13-0.82%17,375,543
Jan 14, 2026127.35131.72127.13130.20130.202.89%27,448,878
Jan 13, 2026125.00127.14124.81126.54126.542.02%21,260,059
Jan 12, 2026124.46124.50122.56124.03124.03-0.47%15,301,468
Jan 9, 2026123.23124.86123.10124.61124.611.38%15,520,555
Jan 8, 2026118.98123.63118.66122.91122.913.73%20,146,156
Jan 7, 2026119.80120.12118.27118.49118.49-2.11%20,322,818
Jan 6, 2026125.35125.80121.00121.05121.05-3.44%23,250,865
Jan 5, 2026125.21125.93122.39125.36125.362.21%29,548,422
Jan 2, 2026120.09122.68119.61122.65122.651.92%14,135,055
Dec 31, 2025121.18121.26119.87120.34120.34-0.54%9,999,878
Dec 30, 2025121.10121.80120.63120.99120.990.38%11,111,549
Dec 29, 2025120.15121.30119.40120.53120.531.19%14,049,470
Dec 26, 2025118.89119.55118.53119.11119.11-0.09%8,045,531
Dec 24, 2025119.33120.05119.12119.22119.22-0.17%5,837,744
Dec 23, 2025118.47120.03118.32119.42119.421.07%12,052,211
Dec 22, 2025117.34118.46117.34118.15118.151.25%11,566,658
Dec 19, 2025116.75117.57115.96116.69116.690.13%41,164,796
Dec 18, 2025116.99116.99115.63116.54116.54-0.74%13,704,522
Dec 17, 2025115.21117.62115.17117.41117.412.38%18,502,152
Dec 16, 2025116.77116.84114.61114.68114.68-2.62%17,638,716
Dec 15, 2025119.01119.03116.85117.76117.76-0.89%16,358,669
Dec 12, 2025119.44119.92118.31118.82118.82-0.60%14,459,538
Dec 11, 2025119.11120.36119.07119.54119.54-14,781,787
Dec 10, 2025118.73119.87118.37119.54119.541.09%19,845,192
Dec 9, 2025116.90120.47116.89118.25118.251.96%23,790,815
Dec 8, 2025115.83117.00115.04115.98115.98-0.48%14,904,164
Dec 5, 2025116.75118.78116.41116.54116.54-0.51%12,516,864
Dec 4, 2025117.50118.34116.66117.14117.14-0.56%13,686,897
Dec 3, 2025115.95117.98115.88117.80117.802.10%16,819,130
Dec 2, 2025116.44116.60114.69115.38115.38-1.07%14,607,704
Dec 1, 2025116.10117.41116.10116.63116.630.61%12,658,100
Nov 28, 2025114.95118.74114.82115.92115.921.00%7,240,825
Nov 26, 2025114.41115.74114.31114.77114.770.23%11,650,597
Nov 25, 2025115.18115.90114.19114.51114.51-1.26%14,434,558
Nov 24, 2025117.20117.20114.74115.97115.97-0.95%18,034,923
Nov 21, 2025116.99117.38115.65117.08117.080.05%15,667,596
Nov 20, 2025117.98119.01116.74117.02117.02-0.28%14,401,011
Nov 19, 2025116.85118.18115.93117.35117.35-1.41%15,919,239
Nov 18, 2025117.26119.48116.48119.03119.031.15%15,808,518