Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	154.30	156.89	152.98	156.12	156.12	1.69%	22,358,973
Mar 12, 2026	152.27	155.00	151.63	153.53	153.53	1.29%	25,987,489
Mar 11, 2026	147.99	151.81	147.66	151.58	151.58	2.33%	15,073,832
Mar 10, 2026	149.25	150.40	147.70	148.13	148.13	-1.54%	19,540,490
Mar 9, 2026	152.02	153.89	149.47	150.44	150.44	-0.51%	25,344,985
Mar 6, 2026	153.15	153.80	149.96	151.21	151.21	0.30%	21,057,265
Mar 5, 2026	151.00	152.33	149.47	150.76	150.76	0.63%	22,807,614
Mar 4, 2026	150.72	151.16	147.86	149.82	149.82	-1.32%	16,709,574
Mar 3, 2026	155.43	156.05	150.30	151.83	151.83	-1.55%	25,118,208
Mar 2, 2026	159.35	159.61	153.03	154.22	154.22	1.13%	31,359,041
Feb 27, 2026	151.00	153.65	149.25	152.50	152.50	2.67%	29,701,040
Feb 26, 2026	147.81	150.96	146.77	148.54	148.54	-0.35%	15,578,226
Feb 25, 2026	149.91	150.18	147.33	149.06	149.06	-0.13%	15,096,766
Feb 24, 2026	150.42	150.72	148.03	149.26	149.26	-0.99%	14,164,053
Feb 23, 2026	148.15	151.27	148.13	150.76	150.76	2.36%	15,442,569
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