Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	161.61	163.68	156.27	156.28	156.28	-3.86%	18,436,121
May 19, 2026	161.50	163.32	159.64	162.55	162.55	1.28%	20,715,553
May 18, 2026	157.32	161.73	155.23	160.49	160.49	1.63%	20,065,227
May 15, 2026	153.75	158.00	153.00	157.92	157.92	4.04%	27,882,407
May 14, 2026	151.90	153.12	151.26	152.78	151.79	0.80%	11,331,469
May 13, 2026	150.06	151.79	149.68	151.57	150.59	0.62%	15,772,782
May 12, 2026	151.25	151.81	149.77	150.63	149.65	0.63%	16,443,098
May 11, 2026	146.02	149.72	146.00	149.68	148.71	3.53%	14,849,473
May 8, 2026	145.85	146.50	143.92	144.57	143.63	-1.37%	19,550,073
May 7, 2026	146.80	147.08	144.19	146.58	145.63	-1.42%	22,509,403
May 6, 2026	149.07	150.33	147.09	148.69	147.73	-4.00%	20,526,977
May 5, 2026	153.10	155.29	152.41	154.88	153.88	0.77%	12,494,644
May 4, 2026	152.67	154.47	149.52	153.69	152.69	0.62%	14,238,533
May 1, 2026	152.61	155.01	151.13	152.75	151.76	-1.02%	15,458,208
Apr 30, 2026	152.43	155.69	151.34	154.33	153.33	-0.22%	22,885,900
Apr 29, 2026	152.02	154.95	151.01	154.67	153.67	2.73%	14,669,140
Apr 28, 2026	151.53	152.31	149.83	150.56	149.58	1.60%	15,173,622
Apr 27, 2026	149.16	151.18	147.97	148.19	147.23	-0.48%	13,940,841
Apr 24, 2026	149.64	150.30	146.95	148.91	147.95	-1.08%	13,735,857
Apr 23, 2026	149.85	151.23	148.50	150.53	149.56	0.69%	12,970,401
Apr 22, 2026	149.37	150.68	148.18	149.50	148.53	0.77%	13,738,700
Apr 21, 2026	147.37	148.81	146.24	148.36	147.40	0.46%	17,515,930
Apr 20, 2026	147.38	149.37	146.35	147.68	146.72	0.85%	16,354,430
Apr 17, 2026	144.86	146.80	141.97	146.44	145.49	-3.65%	28,947,445
Apr 16, 2026	149.53	152.78	149.35	151.98	151.00	1.99%	15,191,033
Apr 15, 2026	148.60	150.23	146.90	149.01	148.04	-0.15%	15,626,519
Apr 14, 2026	150.07	150.11	146.72	149.24	148.27	-2.23%	18,528,163
Apr 13, 2026	154.27	154.62	151.28	152.64	151.65	0.09%	18,685,605
Apr 10, 2026	154.04	155.12	151.92	152.51	151.52	-1.63%	21,065,019
Apr 9, 2026	156.86	159.23	154.31	155.04	154.04	-0.76%	25,868,377
Apr 8, 2026	153.52	156.35	150.98	156.22	155.21	-4.69%	31,311,201
Apr 7, 2026	164.22	166.24	161.77	163.91	162.85	0.33%	25,227,501
Apr 6, 2026	160.57	163.75	159.53	163.37	162.31	1.67%	16,344,261
Apr 2, 2026	164.49	166.90	159.59	160.69	159.65	-0.06%	25,377,657
Apr 1, 2026	165.77	168.00	159.53	160.78	159.74	-5.23%	37,927,639
Mar 31, 2026	172.67	174.38	165.97	169.66	168.56	-1.06%	32,006,724
Mar 30, 2026	172.51	176.41	171.05	171.47	170.36	0.28%	29,813,504
Mar 27, 2026	165.58	171.23	164.80	170.99	169.88	3.36%	30,338,313
Mar 26, 2026	164.09	165.68	162.06	165.43	164.36	1.33%	18,625,249
Mar 25, 2026	163.87	165.00	162.93	163.26	162.20	-1.28%	17,192,333
Mar 24, 2026	161.71	167.48	161.25	165.38	164.31	2.64%	26,131,824