Exxon Mobil Corporation (XOM) NYSE
156.12
+2.59(+1.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
156.12
+2.59(+1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 06, 2026 | 125.35 | 121.05 | 0 | 125.8 | 121 | 23.33M |
| January 05, 2026 | 125.21 | 125.36 | 0 | 125.93 | 122.39 | 30.11M |
| January 02, 2026 | 120.09 | 122.65 | 0 | 122.68 | 119.61 | 14.18M |
| December 31, 2025 | 121.18 | 120.34 | 0 | 121.26 | 119.87 | 10.56M |
| December 30, 2025 | 121.1 | 120.99 | 0 | 121.8 | 120.63 | 11.15M |
| December 29, 2025 | 120.15 | 120.53 | 0 | 121.3 | 119.4 | 14.78M |
| December 26, 2025 | 118.89 | 119.11 | 0 | 119.55 | 118.53 | 8.07M |
| December 24, 2025 | 119.33 | 119.22 | 0 | 120.05 | 119.12 | 6.14M |
| December 23, 2025 | 118.47 | 119.42 | 0 | 120.03 | 118.32 | 12.57M |
| December 22, 2025 | 117.34 | 118.15 | 0 | 118.46 | 117.34 | 11.77M |
| December 19, 2025 | 116.75 | 116.69 | 0 | 117.57 | 115.96 | 45.41M |
| December 18, 2025 | 116.99 | 116.54 | 0 | 116.99 | 115.63 | 13.71M |
| December 17, 2025 | 115.21 | 117.41 | 0 | 117.62 | 115.17 | 18.5M |
| December 16, 2025 | 116.77 | 114.68 | 0 | 116.84 | 114.61 | 17.64M |