Exxon Mobil Corporation (XOM) NYSE

160.67

-0.11(-0.07%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	164.49	160.69	160.69	166.9	159.59	25.23M
April 01, 2026	165.77	160.78	160.78	168	159.53	37.75M
March 31, 2026	172.67	169.66	169.66	174.38	165.97	31.85M
March 30, 2026	172.51	171.47	171.47	176.41	171.05	29.66M
March 27, 2026	165.58	170.99	170.99	171.23	164.8	30.19M
March 26, 2026	164.09	165.43	165.43	165.68	162.06	18.57M
March 25, 2026	163.87	163.26	163.26	165	162.93	17.12M
March 24, 2026	161.71	165.38	165.38	167.48	161.25	26.05M
March 23, 2026	156.12	161.13	161.13	161.42	155.02	24.99M
March 20, 2026	159.35	159.67	159.67	162.44	159.1	51.44M
March 19, 2026	158.26	158.14	158.14	159.56	154.84	23.67M
March 18, 2026	159.66	157.59	157.59	160.18	157.53	18.92M
March 17, 2026	158.25	158.81	158.81	160.45	156.8	21.51M
March 16, 2026	156	157.23	157.23	157.78	154.76	21.81M
March 13, 2026	154.3	156.12	156.12	156.89	152.98	21.78M
March 12, 2026	152.26	153.53	153.53	155	151.63	25.99M
March 11, 2026	147.99	151.58	151.58	151.81	147.66	15.09M
March 10, 2026	149.25	148.13	148.13	150.4	147.7	19.55M
March 09, 2026	152.01	150.44	150.44	153.89	149.47	25.37M
March 06, 2026	153.15	151.21	151.21	153.8	149.96	21.14M
March 05, 2026	151	150.76	150.76	152.33	149.47	22.97M
March 04, 2026	150.72	149.85	149.85	151.16	147.88	14.25M
March 03, 2026	155.43	151.83	151.83	156.05	150.3	25.12M
March 02, 2026	159.35	154.22	154.22	159.6	153.03	31.49M
February 27, 2026	151	152.5	152.5	153.65	149.25	30.28M
February 26, 2026	147.81	148.54	148.54	150.96	146.77	15.63M
February 25, 2026	149.91	149.06	149.06	150.18	147.33	15.23M
February 24, 2026	150.42	149.26	149.26	150.72	148.03	14.19M
February 23, 2026	148.15	150.76	150.76	151.27	148.13	16.07M
February 20, 2026	150.49	147.28	0	150.81	146.46	25.91M
February 19, 2026	152.2	150.97	0	153.38	150.84	20.31M
February 18, 2026	148.15	150.68	0	150.98	147.61	19.85M
February 17, 2026	148.2	146.19	0	149.13	145.15	19.77M
February 13, 2026	150.55	148.45	0	151.66	147.98	20.17M
February 12, 2026	153.89	149.93	0	155.25	149.88	30.65M
February 11, 2026	153.97	155.56	0	156.93	153.57	23.09M
February 10, 2026	151.35	151.59	0	151.78	149.82	15.8M
February 09, 2026	149.26	151.21	0	151.55	148.63	21.3M
February 06, 2026	146.62	149.05	0	149.57	146.09	17.22M
February 05, 2026	146.58	146.08	0	146.73	143.79	18.43M
February 04, 2026	144.12	147.59	0	147.84	144.12	29.43M
February 03, 2026	138.64	143.73	0	145.01	138.31	37.58M
February 02, 2026	139.83	138.4	0	140.32	138.06	27.74M
January 30, 2026	138.74	141.4	0	142.21	137.83	29.66M
January 29, 2026	140.32	140.51	0	142.34	139.11	35.76M
January 28, 2026	137.69	137.58	0	138.01	136.67	15.64M
January 27, 2026	135.25	136.83	0	136.93	134.71	14.52M
January 26, 2026	136.93	134.84	0	136.94	134.17	16.06M
January 23, 2026	135.09	134.97	0	135.98	134.48	17.76M
January 22, 2026	133.05	133.64	0	134.18	131.85	16.6M
January 21, 2026	131.91	133.61	0	133.73	131.91	18.88M
January 20, 2026	131.51	130.46	0	131.94	130.07	16.48M
January 16, 2026	128.91	129.89	0	130.16	128.87	16.59M
January 15, 2026	129.13	129.13	0	130.2	128.3	17.4M
January 14, 2026	127.35	130.2	0	131.72	127.13	27.59M
January 13, 2026	125	126.54	0	127.14	124.81	21.62M
January 12, 2026	124.46	124.03	0	124.5	122.56	15.31M
January 09, 2026	123.23	124.61	0	124.86	123.1	16.14M
January 08, 2026	118.98	122.91	0	123.63	118.66	20.23M
January 07, 2026	119.8	118.49	0	120.12	118.27	20.35M