ExxonMobil Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	153.90	155.84	152.68	155.10	-	-0.22%	13,730,756
Jul 31, 2026	153.74	156.16	152.14	155.44	155.44	-0.97%	15,617,043
Jul 30, 2026	155.09	157.78	154.53	156.97	156.97	0.14%	12,092,188
Jul 29, 2026	157.72	159.07	155.86	156.75	156.75	2.42%	14,352,217
Jul 28, 2026	154.17	156.18	151.88	153.04	153.04	-1.12%	16,226,650
Jul 27, 2026	153.07	155.42	152.50	154.77	154.77	-1.38%	12,872,855
Jul 24, 2026	156.99	158.71	155.68	156.94	156.94	0.03%	12,008,554
Jul 23, 2026	156.60	158.57	156.06	156.89	156.89	1.58%	15,559,708
Jul 22, 2026	153.86	154.80	152.95	154.45	154.45	1.81%	13,628,150
Jul 21, 2026	149.01	151.76	148.48	151.71	151.71	2.26%	12,816,140
Jul 20, 2026	146.50	149.09	146.23	148.36	148.36	0.68%	12,019,605
Jul 17, 2026	149.03	150.00	147.17	147.36	147.36	0.97%	18,950,148
Jul 16, 2026	145.28	146.87	144.55	145.95	145.95	1.00%	13,034,391
Jul 15, 2026	145.09	145.09	142.03	144.51	144.51	-0.40%	13,193,055
Jul 14, 2026	145.51	146.00	143.89	145.09	145.09	0.40%	15,571,329
Jul 13, 2026	140.92	145.23	140.49	144.51	144.51	4.05%	18,474,080
Jul 10, 2026	137.90	138.97	137.14	138.88	138.88	1.03%	9,218,711
Jul 9, 2026	139.66	140.05	137.12	137.46	137.46	-2.60%	13,987,389
Jul 8, 2026	143.44	143.99	139.81	141.13	141.13	-0.40%	18,194,422
Jul 7, 2026	138.56	141.74	138.13	141.69	141.69	3.85%	14,530,417
Jul 6, 2026	136.55	137.37	136.01	136.44	136.44	-0.47%	13,833,536
Jul 2, 2026	137.15	139.14	136.33	137.09	137.09	0.59%	13,667,578
Jul 1, 2026	136.53	137.49	135.63	136.28	136.28	-0.32%	12,291,508
Jun 30, 2026	136.48	137.30	135.33	136.72	136.72	0.49%	26,749,110
Jun 29, 2026	136.58	137.39	135.39	136.06	136.06	-0.35%	11,840,575
Jun 26, 2026	136.97	137.58	135.92	136.54	136.54	-0.73%	22,306,924
Jun 25, 2026	135.64	138.07	134.95	137.55	137.55	0.47%	12,634,011
Jun 24, 2026	137.12	137.64	135.59	136.90	136.90	-2.03%	15,788,145
Jun 23, 2026	139.46	140.39	138.50	139.73	139.73	0.91%	13,675,833
Jun 22, 2026	138.54	139.00	137.02	138.47	138.47	0.48%	15,294,344
Jun 18, 2026	138.32	138.46	135.85	137.81	137.81	-2.08%	43,661,829
Jun 17, 2026	141.22	142.34	140.32	140.74	140.74	-0.79%	15,982,681
Jun 16, 2026	140.19	142.15	139.98	141.86	141.86	0.67%	18,794,837
Jun 15, 2026	139.74	141.98	137.72	140.92	140.92	-4.14%	23,363,738
Jun 12, 2026	145.63	148.91	145.15	147.01	147.01	0.28%	16,105,917
Jun 11, 2026	152.30	152.49	146.42	146.60	146.60	-2.67%	16,962,319
Jun 10, 2026	151.23	152.49	149.56	150.62	150.62	1.15%	14,236,416
Jun 9, 2026	150.91	151.13	147.78	148.91	148.91	-1.87%	17,110,644
Jun 8, 2026	151.16	153.81	150.90	151.75	151.75	1.22%	13,653,098
Jun 5, 2026	152.01	152.13	149.30	149.92	149.92	-1.39%	15,062,232
Jun 4, 2026	152.05	153.43	150.94	152.04	152.04	-0.32%	11,258,547
Jun 3, 2026	150.61	154.91	150.02	152.53	152.53	1.99%	14,225,634
Jun 2, 2026	149.03	150.83	148.50	149.56	149.56	0.12%	10,402,761
Jun 1, 2026	147.02	149.65	147.00	149.38	149.38	2.84%	16,441,535
May 29, 2026	146.19	146.93	144.71	145.26	145.26	-1.16%	25,332,778
May 28, 2026	149.34	150.21	146.87	146.96	146.96	-0.64%	14,012,470
May 27, 2026	147.23	148.69	145.75	147.90	147.90	-1.27%	16,241,133
May 26, 2026	153.50	154.55	149.47	149.81	149.81	-3.30%	13,057,760
May 22, 2026	154.03	155.55	153.17	154.92	154.92	-0.24%	12,948,454
May 21, 2026	158.42	159.39	153.46	155.29	155.29	-0.63%	17,061,717