Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	149.64	150.30	146.95	147.15	-	-2.25%	4,816,844
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
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