5 DAY PERFORMANCE
-8.71%
1 MONTH PERFORMANCE
-4.15%
3 MONTH PERFORMANCE
-2.90%
6 MONTH PERFORMANCE
+0.78%
YEAR-TO-DATE PERFORMANCE
+25.00%
1 YEAR PERFORMANCE
+35.17%
Exxon Mobil Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $143.44 | $141.13 (-1.61%) | $143.99 | $139.81 | 18.29 M | $590.35 B |
| 07/07/2026 | $138.56 | $141.69 (2.26%) | $141.74 | $138.13 | 14.67 M | $592.69 B |
| 07/06/2026 | $136.54 | $136.44 (-0.07%) | $137.37 | $136.01 | 13.92 M | $570.73 B |
| 07/02/2026 | $137.15 | $137.09 (-0.04%) | $139.14 | $136.33 | 13.71 M | $573.45 B |
| 07/01/2026 | $136.53 | $136.28 (-0.18%) | $137.49 | $135.63 | 12.43 M | $570.06 B |
| 06/30/2026 | $136.48 | $136.72 (0.18%) | $137.30 | $135.33 | 28.78 M | $571.90 B |
| 06/29/2026 | $136.58 | $136.06 (-0.38%) | $137.39 | $135.39 | 11.97 M | $569.14 B |
| 06/26/2026 | $136.97 | $136.54 (-0.31%) | $137.58 | $135.92 | 22.68 M | $571.15 B |
| 06/25/2026 | $135.64 | $137.55 (1.41%) | $138.07 | $134.95 | 13.30 M | $575.37 B |
| 06/24/2026 | $137.12 | $136.90 (-0.16%) | $137.64 | $135.59 | 16.21 M | $572.65 B |
| 06/23/2026 | $139.46 | $139.73 (0.19%) | $140.39 | $138.50 | 13.70 M | $584.49 B |
| 06/22/2026 | $138.54 | $138.47 (-0.05%) | $139.00 | $137.02 | 15.78 M | $579.22 B |
| 06/18/2026 | $138.32 | $137.81 (-0.37%) | $138.46 | $135.85 | 48.06 M | $576.46 B |
| 06/17/2026 | $141.22 | $140.74 (-0.34%) | $142.34 | $140.32 | 16.66 M | $588.72 B |
| 06/16/2026 | $140.19 | $141.86 (1.19%) | $142.15 | $139.98 | 18.93 M | $593.40 B |
| 06/15/2026 | $139.74 | $140.92 (0.84%) | $141.98 | $137.72 | 23.63 M | $589.47 B |
| 06/12/2026 | $145.63 | $147.01 (0.95%) | $148.91 | $145.15 | 17.71 M | $614.94 B |
| 06/11/2026 | $152.30 | $146.60 (-3.74%) | $152.49 | $146.42 | 17.29 M | $613.23 B |
| 06/10/2026 | $151.23 | $150.62 (-0.4%) | $152.49 | $149.56 | 14.60 M | $630.04 B |
| 06/09/2026 | $150.91 | $148.91 (-1.33%) | $151.13 | $147.78 | 18.16 M | $622.89 B |
| 06/08/2026 | $151.16 | $151.75 (0.39%) | $153.81 | $150.90 | 13.87 M | $634.77 B |
| 06/05/2026 | $152.01 | $149.92 (-1.37%) | $152.13 | $149.30 | 16.58 M | $627.12 B |
| 06/04/2026 | $152.05 | $152.04 (-0.01%) | $153.43 | $150.94 | 11.80 M | $635.98 B |
| 06/03/2026 | $150.60 | $152.53 (1.28%) | $154.91 | $150.02 | 14.37 M | $638.03 B |
| 06/02/2026 | $149.03 | $149.56 (0.36%) | $150.83 | $148.50 | 10.46 M | $625.61 B |
| 06/01/2026 | $147.02 | $149.38 (1.61%) | $149.65 | $147.00 | 16.73 M | $624.86 B |
| 05/29/2026 | $146.19 | $145.26 (-0.64%) | $146.93 | $144.71 | 27.96 M | $607.62 B |
| 05/28/2026 | $149.34 | $146.96 (-1.59%) | $150.21 | $146.87 | 14.01 M | $614.73 B |
| 05/27/2026 | $147.23 | $147.90 (0.46%) | $148.69 | $145.75 | 16.24 M | $618.67 B |
| 05/26/2026 | $153.50 | $149.81 (-2.4%) | $154.55 | $149.47 | 13.06 M | $626.66 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.
