Exxon Mobil CorporationXOMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $159.35 | $160.38 | $153.03 | $154.19 | 31.36M |
| 2/27/2026 | $151.00 | $153.65 | $149.25 | $152.50 | 30.28M |
| 2/26/2026 | $147.81 | $150.96 | $146.77 | $148.54 | 15.63M |
| 2/25/2026 | $149.91 | $150.18 | $147.33 | $149.06 | 15.23M |
| 2/24/2026 | $150.42 | $150.72 | $148.03 | $149.26 | 14.19M |
| 2/23/2026 | $148.15 | $151.27 | $148.13 | $150.76 | 16.07M |
| 2/20/2026 | $150.49 | $150.81 | $146.46 | $147.28 | 25.91M |
| 2/19/2026 | $152.20 | $153.38 | $150.84 | $150.97 | 20.31M |
| 2/18/2026 | $148.15 | $150.98 | $147.61 | $150.68 | 19.85M |
| 2/17/2026 | $148.20 | $149.13 | $145.15 | $146.19 | 19.77M |
| 2/13/2026 | $150.55 | $151.66 | $147.98 | $148.45 | 20.17M |
| 2/12/2026 | $153.89 | $155.25 | $149.88 | $149.93 | 30.65M |
| 2/11/2026 | $153.97 | $156.93 | $153.57 | $155.56 | 23.09M |
| 2/10/2026 | $151.35 | $151.78 | $149.82 | $151.59 | 15.80M |
| 2/9/2026 | $149.26 | $151.55 | $148.63 | $151.21 | 21.30M |
| 2/6/2026 | $146.62 | $149.57 | $146.09 | $149.05 | 17.22M |
| 2/5/2026 | $146.58 | $146.73 | $143.79 | $146.08 | 18.43M |
| 2/4/2026 | $144.12 | $147.84 | $144.12 | $147.59 | 29.43M |
| 2/3/2026 | $138.64 | $145.01 | $138.31 | $143.73 | 37.58M |
| 2/2/2026 | $139.83 | $140.32 | $138.06 | $138.40 | 27.74M |
| 1/30/2026 | $138.74 | $142.21 | $137.83 | $141.40 | 29.66M |
| 1/29/2026 | $140.32 | $142.34 | $139.11 | $140.51 | 35.76M |
| 1/28/2026 | $137.69 | $138.01 | $136.67 | $137.58 | 15.64M |
| 1/27/2026 | $135.25 | $136.93 | $134.71 | $136.83 | 14.52M |
| 1/26/2026 | $136.93 | $136.94 | $134.17 | $134.84 | 16.06M |
| 1/23/2026 | $135.09 | $135.98 | $134.48 | $134.97 | 17.76M |
| 1/22/2026 | $133.05 | $134.18 | $131.85 | $133.64 | 16.60M |
| 1/21/2026 | $131.91 | $133.73 | $131.91 | $133.61 | 18.88M |
| 1/20/2026 | $131.51 | $131.94 | $130.07 | $130.46 | 16.48M |
| 1/16/2026 | $128.91 | $130.16 | $128.87 | $129.89 | 16.59M |
| 1/15/2026 | $129.13 | $130.20 | $128.30 | $129.13 | 17.40M |
| 1/14/2026 | $127.35 | $131.72 | $127.13 | $130.20 | 27.59M |
| 1/13/2026 | $125.00 | $127.14 | $124.81 | $126.54 | 21.62M |
| 1/12/2026 | $124.46 | $124.50 | $122.56 | $124.03 | 15.31M |
| 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 |