5 DAY PERFORMANCE
-8.29%
1 MONTH PERFORMANCE
-8.41%
3 MONTH PERFORMANCE
+9.43%
6 MONTH PERFORMANCE
-2.98%
YEAR-TO-DATE PERFORMANCE
+25.00%
1 YEAR PERFORMANCE
+33.22%
Exxon Mobil Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $167.11 | $168.50 (0.83%) | $169.19 | $166.71 | 13.30 M | $703.29 B |
| 10/07/2026 | $165.60 | $164.05 (-0.94%) | $166.86 | $163.46 | 9.52 M | $684.72 B |
| 10/06/2026 | $163.06 | $164.48 (0.87%) | $165.95 | $162.94 | 9.29 M | $686.52 B |
| 10/05/2026 | $163.76 | $164.00 (0.15%) | $164.74 | $161.39 | 12.48 M | $684.51 B |
| 10/02/2026 | $161.55 | $164.01 (1.52%) | $164.61 | $161.55 | 11.29 M | $684.55 B |
| 10/01/2026 | $161.50 | $163.82 (1.44%) | $164.08 | $160.81 | 11.71 M | $683.76 B |
| 09/30/2026 | $162.23 | $162.75 (0.32%) | $164.37 | $161.80 | 13.10 M | $679.29 B |
| 09/29/2026 | $160.22 | $161.35 (0.71%) | $161.97 | $159.27 | 9.16 M | $673.45 B |
| 09/28/2026 | $162.80 | $162.52 (-0.17%) | $163.54 | $161.05 | 12.81 M | $678.33 B |
| 09/25/2026 | $160.23 | $160.59 (0.22%) | $161.79 | $159.78 | 11.00 M | $670.28 B |
| 09/24/2026 | $163.06 | $162.14 (-0.56%) | $164.91 | $161.20 | 12.48 M | $676.75 B |
| 09/23/2026 | $159.62 | $161.23 (1.01%) | $162.12 | $159.42 | 12.58 M | $672.95 B |
| 09/22/2026 | $157.53 | $158.71 (0.75%) | $159.97 | $155.85 | 14.19 M | $662.43 B |
| 09/21/2026 | $160.96 | $158.30 (-1.65%) | $161.95 | $157.94 | 15.75 M | $660.72 B |
| 09/18/2026 | $162.50 | $163.54 (0.64%) | $163.54 | $161.31 | 37.64 M | $682.59 B |
| 09/17/2026 | $161.83 | $163.27 (0.89%) | $163.39 | $161.45 | 10.98 M | $681.46 B |
| 09/16/2026 | $167.23 | $163.32 (-2.34%) | $167.50 | $162.56 | 13.45 M | $681.67 B |
| 09/15/2026 | $165.36 | $169.32 (2.39%) | $169.64 | $165.15 | 12.34 M | $706.72 B |
| 09/14/2026 | $168.70 | $165.08 (-2.15%) | $169.45 | $164.04 | 13.95 M | $689.02 B |
| 09/11/2026 | $165.07 | $165.99 (0.56%) | $167.09 | $164.08 | 11.37 M | $692.82 B |
| 09/10/2026 | $167.00 | $165.23 (-1.06%) | $167.37 | $163.18 | 16.62 M | $689.65 B |
| 09/09/2026 | $162.88 | $164.23 (0.83%) | $165.18 | $162.55 | 13.13 M | $685.47 B |
| 09/08/2026 | $160.61 | $160.66 (0.03%) | $163.11 | $158.75 | 12.62 M | $670.57 B |
| 09/04/2026 | $161.02 | $159.47 (-0.96%) | $161.48 | $159.16 | 16.21 M | $665.60 B |
| 09/03/2026 | $164.43 | $162.21 (-1.35%) | $165.65 | $162.09 | 13.76 M | $677.04 B |
| 09/02/2026 | $163.93 | $164.15 (0.13%) | $165.02 | $162.76 | 11.29 M | $685.14 B |
| 09/01/2026 | $163.60 | $164.55 (0.58%) | $164.70 | $162.22 | 11.39 M | $686.81 B |
| 08/31/2026 | $159.94 | $160.95 (0.63%) | $161.59 | $158.74 | 18.37 M | $671.78 B |
| 08/28/2026 | $156.60 | $156.71 (0.07%) | $157.42 | $155.32 | 11.36 M | $654.08 B |
| 08/27/2026 | $157.63 | $156.44 (-0.75%) | $158.19 | $156.14 | 14.30 M | $652.96 B |
| 08/26/2026 | $158.00 | $158.19 (0.12%) | $161.13 | $157.76 | 14.85 M | $660.26 B |
| 08/25/2026 | $161.45 | $160.64 (-0.5%) | $162.81 | $160.46 | 17.53 M | $670.49 B |
| 08/24/2026 | $163.87 | $164.05 (0.11%) | $165.22 | $162.25 | 10.84 M | $684.72 B |
| 08/21/2026 | $166.54 | $165.11 (-0.86%) | $168.00 | $164.61 | 14.31 M | $689.14 B |
| 08/20/2026 | $167.02 | $166.15 (-0.52%) | $168.64 | $166.07 | 13.80 M | $693.49 B |
| 08/19/2026 | $166.07 | $164.77 (-0.78%) | $168.21 | $164.66 | 13.65 M | $687.73 B |
| 08/18/2026 | $164.35 | $165.56 (0.74%) | $165.67 | $163.25 | 18.95 M | $691.02 B |
| 08/17/2026 | $160.10 | $161.46 (0.85%) | $162.51 | $159.09 | 12.86 M | $673.91 B |
| 08/14/2026 | $159.71 | $160.10 (0.24%) | $161.26 | $159.25 | 10.23 M | $668.23 B |
| 08/13/2026 | $158.03 | $158.61 (0.37%) | $159.76 | $157.43 | 10.54 M | $662.01 B |
| 08/12/2026 | $158.55 | $159.75 (0.76%) | $160.23 | $157.56 | 13.22 M | $666.77 B |
| 08/11/2026 | $159.66 | $159.80 (0.09%) | $161.67 | $159.27 | 13.74 M | $666.98 B |
| 08/10/2026 | $154.50 | $159.79 (3.42%) | $160.37 | $154.45 | 19.76 M | $666.94 B |
| 08/07/2026 | $152.64 | $153.04 (0.26%) | $153.67 | $151.53 | 18.46 M | $638.77 B |
| 08/06/2026 | $154.22 | $154.84 (0.4%) | $154.87 | $151.84 | 11.88 M | $646.28 B |
| 08/05/2026 | $155.04 | $151.63 (-2.2%) | $155.04 | $151.15 | 12.23 M | $632.88 B |
| 08/04/2026 | $151.62 | $153.96 (1.54%) | $154.84 | $149.09 | 14.35 M | $642.61 B |
| 08/03/2026 | $153.46 | $155.06 (1.04%) | $155.91 | $152.65 | 14.53 M | $647.20 B |
| 07/31/2026 | $153.74 | $155.44 (1.11%) | $156.16 | $152.14 | 15.71 M | $648.78 B |
| 07/30/2026 | $155.09 | $156.97 (1.21%) | $157.78 | $154.53 | 12.58 M | $655.17 B |
| 07/29/2026 | $157.72 | $156.75 (-0.62%) | $159.07 | $155.85 | 14.58 M | $654.25 B |
| 07/28/2026 | $154.17 | $153.04 (-0.73%) | $156.18 | $151.88 | 16.30 M | $638.77 B |
| 07/27/2026 | $153.07 | $154.77 (1.11%) | $155.42 | $152.50 | 13.96 M | $647.40 B |
| 07/24/2026 | $156.99 | $156.94 (-0.03%) | $158.71 | $155.68 | 12.09 M | $656.48 B |
| 07/23/2026 | $156.60 | $156.89 (0.19%) | $158.57 | $156.06 | 15.82 M | $656.27 B |
| 07/22/2026 | $153.86 | $154.45 (0.38%) | $154.80 | $152.95 | 13.79 M | $646.06 B |
| 07/21/2026 | $149.01 | $151.71 (1.81%) | $151.76 | $148.48 | 13.15 M | $634.60 B |
| 07/20/2026 | $146.50 | $148.36 (1.27%) | $149.09 | $146.23 | 12.15 M | $620.59 B |
| 07/17/2026 | $149.03 | $147.36 (-1.12%) | $150.00 | $147.17 | 19.03 M | $616.41 B |
| 07/16/2026 | $145.28 | $145.95 (0.46%) | $146.87 | $144.55 | 13.52 M | $610.51 B |
| 07/15/2026 | $145.09 | $144.51 (-0.4%) | $145.09 | $142.03 | 13.44 M | $604.49 B |
| 07/14/2026 | $145.51 | $145.09 (-0.29%) | $146.00 | $143.89 | 16.10 M | $606.91 B |
| 07/13/2026 | $140.92 | $144.51 (2.55%) | $145.23 | $140.49 | 18.72 M | $604.49 B |
| 07/10/2026 | $137.90 | $138.88 (0.71%) | $138.97 | $137.14 | 9.75 M | $580.94 B |
| 07/09/2026 | $139.66 | $137.46 (-1.58%) | $140.05 | $137.12 | 14.11 M | $575.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
