Exxon Mobil Corporation - XOM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.49	147.28	147.28	150.81	146.46	25.91M
February 19, 2026	152.2	150.97	150.97	153.38	150.84	20.31M
February 18, 2026	148.15	150.68	150.68	150.98	147.61	19.85M
February 17, 2026	148.2	146.19	146.19	149.13	145.15	19.67M
February 13, 2026	150.55	148.45	148.45	151.66	147.98	20.15M
February 12, 2026	153.89	149.93	149.93	155.25	149.88	30.47M
February 11, 2026	153.97	155.56	155.56	156.93	153.57	22.87M
February 10, 2026	151.35	151.59	151.59	151.78	149.82	15.77M
February 09, 2026	149.26	151.21	151.21	151.55	148.63	21.3M
February 06, 2026	146.62	149.05	149.05	149.57	146.09	17.16M
February 05, 2026	146.58	146.08	146.08	146.73	143.79	18.37M
February 04, 2026	144.12	147.59	147.59	147.84	144.12	29.09M
February 03, 2026	138.64	143.73	143.73	145.01	138.31	37.58M
February 02, 2026	139.83	138.4	138.4	140.32	138.06	27.74M
January 30, 2026	138.74	141.4	141.4	142.21	137.83	29.63M
January 29, 2026	140.32	140.51	140.51	142.34	139.11	35.7M
January 28, 2026	137.33	137.63	137.63	138.01	136.67	11.45M
January 27, 2026	135.25	136.83	136.83	136.93	134.71	14.48M
January 26, 2026	136.93	134.84	134.84	136.94	134.17	16.01M
January 23, 2026	135.09	134.97	134.97	135.98	134.48	17.71M
January 22, 2026	133.05	133.66	133.66	134.18	131.85	13.73M
January 21, 2026	131.91	133.62	133.62	133.73	131.91	18.76M
January 20, 2026	131.51	130.48	130.48	131.94	130.07	16.17M
January 16, 2026	128.91	129.89	129.88	130.15	128.87	16.52M
January 15, 2026	129.13	129.13	129.13	130.2	128.3	17.21M
January 14, 2026	127.35	130.2	130.2	131.72	127.13	27.58M
January 13, 2026	125	126.5	126.5	127.14	124.81	16M
January 12, 2026	124.46	124.03	124.03	124.5	122.56	15.31M
January 09, 2026	123.23	124.62	124.62	124.86	123.1	16.08M
January 08, 2026	118.98	122.83	122.83	123.63	118.66	15.08M
January 07, 2026	119.8	118.49	118.49	120.12	118.27	20.35M
January 06, 2026	125.35	121.05	121.05	125.8	121	23.25M
January 05, 2026	126.63	125.39	125.39	126.63	122.39	26.06M
January 02, 2026	120.09	122.65	122.65	122.68	119.61	14.14M
December 31, 2025	121.18	120.34	120.34	121.26	119.87	10M
December 30, 2025	121.1	120.99	120.99	121.8	120.63	11.15M
December 29, 2025	120.15	120.53	120.53	121.3	119.4	14.78M
December 26, 2025	118.89	119.11	119.11	119.55	118.53	8.05M
December 24, 2025	119.33	119.22	119.22	120.05	119.12	6.14M
December 23, 2025	118.38	119.38	119.38	120.03	118.32	9.44M
December 22, 2025	117.34	118.15	118.15	118.46	117.34	11.57M
December 19, 2025	116.75	116.69	116.69	117.57	115.96	45.41M
December 18, 2025	116.99	116.54	116.54	116.99	115.63	13.71M
December 17, 2025	115.21	117.41	117.41	117.62	115.17	18.5M
December 16, 2025	116.77	114.68	114.68	116.84	114.61	17.61M
December 15, 2025	119.01	117.76	117.76	119.03	116.85	16.34M
December 12, 2025	119.44	118.82	118.82	119.92	118.31	13.93M
December 11, 2025	119.11	119.54	119.54	120.36	119.07	11.24M
December 10, 2025	118.73	119.54	119.54	119.87	118.37	19.85M
December 09, 2025	116.9	118.25	118.25	120.47	116.89	23.78M
December 08, 2025	115.83	115.98	115.98	117	115.04	14.86M
December 05, 2025	116.75	116.54	116.54	118.78	116.41	12.38M
December 04, 2025	117.5	117.14	117.14	118.34	116.66	13.52M
December 03, 2025	115.95	117.8	117.8	117.98	115.88	16.82M
December 02, 2025	116.44	115.38	115.38	116.6	114.7	14.6M
December 01, 2025	116.1	116.63	116.63	117.41	116.1	12.66M
November 28, 2025	114.95	115.92	115.92	118.74	114.82	7.24M
November 26, 2025	114.41	114.77	114.77	115.74	114.31	11.63M
November 25, 2025	115.18	114.51	114.51	115.9	114.19	14.4M
November 24, 2025	117.2	115.97	115.97	117.2	114.74	18.03M

Exxon Mobil Corporation (XOM) NYSE