Exxon Mobil CorporationXOMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $123.23 | $124.86 | $123.10 | $124.61 | 16.14M |
| 1/8/2026 | $118.98 | $123.63 | $118.66 | $122.91 | 20.23M |
| 1/7/2026 | $119.80 | $120.12 | $118.27 | $118.49 | 20.35M |
| 1/6/2026 | $125.35 | $125.80 | $121.00 | $121.05 | 23.33M |
| 1/5/2026 | $125.21 | $125.93 | $122.39 | $125.36 | 30.11M |
| 1/2/2026 | $120.09 | $122.68 | $119.61 | $122.65 | 14.18M |
| 12/31/2025 | $121.18 | $121.26 | $119.87 | $120.34 | 10.56M |
| 12/30/2025 | $121.10 | $121.80 | $120.63 | $120.99 | 11.15M |
| 12/29/2025 | $120.15 | $121.30 | $119.40 | $120.53 | 14.78M |
| 12/26/2025 | $118.89 | $119.55 | $118.53 | $119.11 | 8.07M |
| 12/24/2025 | $119.33 | $120.05 | $119.12 | $119.22 | 6.14M |
| 12/23/2025 | $118.47 | $120.03 | $118.32 | $119.42 | 12.57M |
| 12/22/2025 | $117.34 | $118.46 | $117.34 | $118.15 | 11.77M |
| 12/19/2025 | $116.75 | $117.57 | $115.96 | $116.69 | 45.41M |
| 12/18/2025 | $116.99 | $116.99 | $115.63 | $116.54 | 13.71M |
| 12/17/2025 | $115.21 | $117.62 | $115.17 | $117.41 | 18.50M |
| 12/16/2025 | $116.77 | $116.84 | $114.61 | $114.68 | 17.64M |
| 12/15/2025 | $119.01 | $119.03 | $116.85 | $117.76 | 16.36M |
| 12/12/2025 | $119.44 | $119.92 | $118.31 | $118.82 | 14.46M |
| 12/11/2025 | $119.11 | $120.36 | $119.07 | $119.54 | 14.78M |
| 12/10/2025 | $118.73 | $119.87 | $118.37 | $119.54 | 19.85M |
| 12/9/2025 | $116.90 | $120.47 | $116.89 | $118.25 | 23.79M |
| 12/8/2025 | $115.83 | $117.00 | $115.04 | $115.98 | 14.90M |
| 12/5/2025 | $116.75 | $118.78 | $116.41 | $116.54 | 12.52M |
| 12/4/2025 | $117.50 | $118.34 | $116.66 | $117.14 | 13.69M |
| 12/3/2025 | $115.95 | $117.98 | $115.88 | $117.80 | 16.82M |
| 12/2/2025 | $116.44 | $116.60 | $114.69 | $115.38 | 14.61M |
| 12/1/2025 | $116.10 | $117.41 | $116.10 | $116.63 | 12.66M |
| 11/28/2025 | $114.95 | $118.74 | $114.82 | $115.92 | 7.24M |
| 11/26/2025 | $114.41 | $115.74 | $114.31 | $114.77 | 11.65M |
| 11/25/2025 | $115.18 | $115.90 | $114.19 | $114.51 | 14.43M |
| 11/24/2025 | $117.20 | $117.20 | $114.74 | $115.97 | 18.03M |
| 11/21/2025 | $116.99 | $117.38 | $115.65 | $117.08 | 15.67M |
| 11/20/2025 | $117.98 | $119.01 | $116.74 | $117.02 | 14.40M |
| 11/19/2025 | $116.85 | $118.18 | $115.93 | $117.35 | 15.92M |
| 11/18/2025 | $117.26 | $119.48 | $116.48 | $119.03 | 15.81M |
| 11/17/2025 | $118.97 | $119.50 | $117.11 | $117.68 | 16.03M |
| 11/14/2025 | $118.45 | $119.48 | $116.66 | $119.29 | 17.06M |
| 11/13/2025 | $118.63 | $119.76 | $118.28 | $118.79 | 17.29M |
| 11/12/2025 | $119.10 | $119.28 | $117.79 | $118.12 | 13.79M |
| 11/11/2025 | $118.83 | $120.81 | $118.83 | $119.78 | 16.08M |
| 11/10/2025 | $117.44 | $118.45 | $115.46 | $118.22 | 13.05M |
| 11/7/2025 | $115.21 | $117.51 | $114.90 | $117.22 | 17.18M |
| 11/6/2025 | $113.64 | $114.94 | $113.64 | $114.50 | 14.22M |
| 11/5/2025 | $114.09 | $115.18 | $113.67 | $113.68 | 12.40M |
| 11/4/2025 | $113.38 | $114.35 | $112.51 | $114.14 | 16.86M |
| 11/3/2025 | $114.50 | $114.99 | $113.64 | $113.76 | 12.29M |
| 10/31/2025 | $113.98 | $115.23 | $112.62 | $114.36 | 20.21M |
| 10/30/2025 | $116.43 | $116.52 | $114.53 | $114.69 | 16.17M |
| 10/29/2025 | $114.92 | $117.05 | $114.81 | $116.45 | 12.57M |
| 10/28/2025 | $115.49 | $116.18 | $114.99 | $115.03 | 9.54M |
| 10/27/2025 | $115.70 | $115.99 | $115.10 | $115.94 | 10.98M |
| 10/24/2025 | $116.35 | $116.47 | $115.18 | $115.39 | 9.92M |
| 10/23/2025 | $116.63 | $116.85 | $115.36 | $115.98 | 15.00M |
| 10/22/2025 | $113.45 | $115.18 | $113.08 | $114.71 | 12.94M |
| 10/21/2025 | $112.89 | $113.36 | $111.99 | $112.71 | 9.20M |
| 10/20/2025 | $112.00 | $113.15 | $111.98 | $112.70 | 9.52M |
| 10/17/2025 | $111.63 | $112.91 | $111.18 | $112.24 | 13.46M |
| 10/16/2025 | $111.88 | $112.19 | $110.39 | $110.64 | 11.78M |
| 10/15/2025 | $112.80 | $113.57 | $110.97 | $111.61 | 12.18M |
| 10/14/2025 | $110.76 | $112.96 | $110.71 | $112.29 | 11.17M |
| 10/13/2025 | $111.54 | $112.30 | $111.32 | $112.24 | 10.30M |