Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	151.90	153.12	151.26	152.81	-	0.82%	5,640,302
May 13, 2026	150.06	151.79	149.68	151.57	151.57	0.62%	15,636,548
May 12, 2026	151.25	151.81	149.77	150.63	150.63	0.63%	16,132,902
May 11, 2026	146.02	149.72	146.00	149.68	149.68	3.53%	13,935,803
May 8, 2026	145.85	146.50	143.92	144.57	144.57	-1.37%	19,161,055
May 7, 2026	146.80	147.08	144.19	146.58	146.58	-1.42%	21,187,543
May 6, 2026	149.07	150.33	147.09	148.69	148.69	-4.00%	20,440,345
May 5, 2026	153.10	155.29	152.41	154.88	154.88	0.77%	12,110,809
May 4, 2026	152.67	154.47	149.52	153.69	153.69	0.62%	14,216,566
May 1, 2026	152.61	155.01	151.13	152.75	152.75	-1.02%	15,413,848
Apr 30, 2026	152.43	155.69	151.34	154.33	154.33	-0.22%	22,761,786
Apr 29, 2026	152.02	154.95	151.01	154.67	154.67	2.73%	14,840,451
Apr 28, 2026	151.53	152.31	149.83	150.56	150.56	1.60%	14,535,046
Apr 27, 2026	149.16	151.18	147.97	148.19	148.19	-0.48%	13,849,546
Apr 24, 2026	149.64	150.30	146.95	148.91	148.91	-1.08%	13,646,345
Apr 23, 2026	149.85	151.23	148.50	150.53	150.53	0.69%	12,831,210
Apr 22, 2026	149.37	150.68	148.18	149.50	149.50	0.77%	13,468,781
Apr 21, 2026	147.37	148.81	146.24	148.36	148.36	0.46%	16,838,147
Apr 20, 2026	147.38	149.37	146.35	147.68	147.68	0.85%	16,233,676
Apr 17, 2026	144.86	146.80	141.97	146.44	146.44	-3.65%	28,517,900
Apr 16, 2026	149.53	152.78	149.35	151.98	151.98	1.99%	15,010,882
Apr 15, 2026	148.60	150.23	146.90	149.01	149.01	-0.15%	15,585,339
Apr 14, 2026	150.07	150.11	146.72	149.24	149.24	-2.23%	18,418,146
Apr 13, 2026	154.27	154.62	151.28	152.64	152.64	0.09%	18,412,361
Apr 10, 2026	154.04	155.12	151.92	152.51	152.51	-1.63%	21,040,616
Apr 9, 2026	156.86	159.23	154.31	155.04	155.04	-0.76%	22,913,372
Apr 8, 2026	153.52	156.35	150.98	156.22	156.22	-4.69%	31,239,617
Apr 7, 2026	164.22	166.24	161.77	163.91	163.91	0.33%	23,771,107
Apr 6, 2026	160.57	163.75	159.53	163.37	163.37	1.67%	15,479,585
Apr 2, 2026	164.49	166.90	159.59	160.69	160.69	-0.06%	25,214,527
Apr 1, 2026	165.77	168.00	159.53	160.78	160.78	-5.23%	37,684,145
Mar 31, 2026	172.67	174.38	165.97	169.66	169.66	-1.06%	31,707,845
Mar 30, 2026	172.51	176.41	171.05	171.47	171.47	0.28%	29,504,936
Mar 27, 2026	165.58	171.23	164.80	170.99	170.99	3.36%	30,231,712
Mar 26, 2026	164.09	165.68	162.06	165.43	165.43	1.33%	18,560,664
Mar 25, 2026	163.87	165.00	162.93	163.26	163.26	-1.28%	16,898,856
Mar 24, 2026	161.71	167.48	161.25	165.38	165.38	2.64%	26,024,514
Mar 23, 2026	156.12	161.42	155.02	161.13	161.13	0.91%	24,984,549
Mar 20, 2026	159.35	162.44	159.10	159.67	159.67	0.95%	51,706,922
Mar 19, 2026	158.26	159.56	154.84	158.16	158.16	0.36%	26,952,111
Mar 18, 2026	159.66	160.18	157.53	157.59	157.59	-0.77%	18,735,091
Mar 17, 2026	158.25	160.45	156.80	158.81	158.81	1.00%	21,484,666
Mar 16, 2026	156.00	157.78	154.76	157.23	157.23	0.71%	21,809,377
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