5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
+26.63%
YEAR-TO-DATE PERFORMANCE
+25.00%
1 YEAR PERFORMANCE
+37.42%
Exxon Mobil Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $150.06 | $151.57 (1.01%) | $151.79 | $149.68 | 15.64 M | $634.02 B |
| 05/12/2026 | $151.25 | $150.63 (-0.41%) | $151.81 | $149.77 | 16.44 M | $630.09 B |
| 05/11/2026 | $146.02 | $149.68 (2.51%) | $149.72 | $146.00 | 14.85 M | $626.11 B |
| 05/08/2026 | $145.85 | $144.57 (-0.88%) | $146.50 | $143.92 | 19.55 M | $604.74 B |
| 05/07/2026 | $146.80 | $146.58 (-0.15%) | $147.08 | $144.19 | 22.51 M | $613.14 B |
| 05/06/2026 | $149.07 | $148.69 (-0.25%) | $150.33 | $147.09 | 20.53 M | $621.97 B |
| 05/05/2026 | $153.10 | $154.88 (1.16%) | $155.29 | $152.41 | 12.49 M | $647.86 B |
| 05/04/2026 | $152.67 | $153.69 (0.67%) | $154.47 | $149.51 | 14.24 M | $642.89 B |
| 05/01/2026 | $152.61 | $152.75 (0.09%) | $155.01 | $151.13 | 15.46 M | $638.95 B |
| 04/30/2026 | $152.43 | $154.33 (1.25%) | $155.69 | $151.34 | 22.89 M | $645.56 B |
| 04/29/2026 | $152.01 | $154.67 (1.75%) | $154.95 | $151.01 | 14.84 M | $646.98 B |
| 04/28/2026 | $151.53 | $150.56 (-0.64%) | $152.31 | $149.83 | 15.17 M | $629.79 B |
| 04/27/2026 | $149.16 | $148.19 (-0.65%) | $151.18 | $147.97 | 13.94 M | $619.88 B |
| 04/24/2026 | $149.64 | $148.91 (-0.49%) | $150.30 | $146.95 | 13.74 M | $644.93 B |
| 04/23/2026 | $149.85 | $150.53 (0.45%) | $151.23 | $148.50 | 12.97 M | $651.95 B |
| 04/22/2026 | $149.37 | $149.50 (0.09%) | $150.68 | $148.18 | 13.74 M | $647.48 B |
| 04/21/2026 | $147.37 | $148.36 (0.67%) | $148.81 | $146.24 | 17.52 M | $642.55 B |
| 04/20/2026 | $147.38 | $147.68 (0.2%) | $149.37 | $146.35 | 16.35 M | $639.60 B |
| 04/17/2026 | $144.86 | $146.44 (1.09%) | $146.80 | $141.97 | 28.95 M | $634.23 B |
| 04/16/2026 | $149.53 | $151.98 (1.64%) | $152.78 | $149.35 | 15.19 M | $658.23 B |
| 04/15/2026 | $148.60 | $149.01 (0.28%) | $150.23 | $146.90 | 15.63 M | $645.36 B |
| 04/14/2026 | $150.07 | $149.24 (-0.55%) | $150.11 | $146.72 | 18.53 M | $646.36 B |
| 04/13/2026 | $154.27 | $152.64 (-1.06%) | $154.62 | $151.28 | 18.69 M | $661.08 B |
| 04/10/2026 | $154.04 | $152.51 (-0.99%) | $155.12 | $151.92 | 21.07 M | $660.52 B |
| 04/09/2026 | $156.86 | $155.04 (-1.16%) | $159.23 | $154.31 | 25.87 M | $671.48 B |
| 04/08/2026 | $153.52 | $156.22 (1.76%) | $156.35 | $150.98 | 31.31 M | $676.59 B |
| 04/07/2026 | $164.22 | $163.91 (-0.19%) | $166.24 | $161.77 | 25.23 M | $709.89 B |
| 04/06/2026 | $160.57 | $163.37 (1.74%) | $163.75 | $159.53 | 16.34 M | $707.56 B |
| 04/02/2026 | $164.49 | $160.69 (-2.31%) | $166.90 | $159.59 | 25.38 M | $695.95 B |
| 04/01/2026 | $165.77 | $160.78 (-3.01%) | $168.00 | $159.53 | 37.93 M | $696.34 B |
| 03/31/2026 | $172.67 | $169.66 (-1.74%) | $174.38 | $165.97 | 32.01 M | $734.80 B |
| 03/30/2026 | $172.51 | $171.47 (-0.6%) | $176.41 | $171.05 | 29.81 M | $742.64 B |
| 03/27/2026 | $165.58 | $170.99 (3.27%) | $171.23 | $164.80 | 30.34 M | $740.56 B |
| 03/26/2026 | $164.09 | $165.43 (0.82%) | $165.68 | $162.06 | 18.63 M | $716.48 B |
| 03/25/2026 | $163.87 | $163.26 (-0.37%) | $165.00 | $162.93 | 17.19 M | $707.08 B |
| 03/24/2026 | $161.71 | $165.38 (2.27%) | $167.48 | $161.25 | 26.13 M | $716.26 B |
| 03/23/2026 | $156.12 | $161.13 (3.21%) | $161.42 | $155.02 | 25.02 M | $697.85 B |
| 03/20/2026 | $159.35 | $159.67 (0.2%) | $162.44 | $159.10 | 53.94 M | $691.53 B |
| 03/19/2026 | $158.26 | $158.16 (-0.06%) | $159.56 | $154.84 | 27.08 M | $684.99 B |
| 03/18/2026 | $159.66 | $157.59 (-1.3%) | $160.18 | $157.53 | 18.95 M | $682.52 B |
| 03/17/2026 | $158.25 | $158.81 (0.35%) | $160.45 | $156.80 | 21.59 M | $687.81 B |
| 03/16/2026 | $156.00 | $157.23 (0.79%) | $157.78 | $154.76 | 22.84 M | $680.96 B |
| 03/13/2026 | $154.30 | $156.12 (1.18%) | $156.89 | $152.98 | 22.41 M | $676.16 B |
| 03/12/2026 | $152.26 | $153.53 (0.83%) | $155.00 | $151.63 | 26.05 M | $664.94 B |
| 03/11/2026 | $147.99 | $151.58 (2.43%) | $151.81 | $147.66 | 15.30 M | $656.49 B |
| 03/10/2026 | $149.25 | $148.13 (-0.75%) | $150.40 | $147.70 | 19.62 M | $641.55 B |
| 03/09/2026 | $152.01 | $150.44 (-1.03%) | $153.89 | $149.47 | 25.53 M | $651.56 B |
| 03/06/2026 | $153.15 | $151.21 (-1.27%) | $153.80 | $149.96 | 21.14 M | $654.89 B |
| 03/05/2026 | $151.00 | $150.76 (-0.16%) | $152.33 | $149.47 | 22.97 M | $652.94 B |
| 03/04/2026 | $150.72 | $149.82 (-0.6%) | $151.16 | $147.86 | 16.76 M | $648.87 B |
| 03/03/2026 | $155.43 | $151.83 (-2.32%) | $156.05 | $150.30 | 25.20 M | $657.58 B |
| 03/02/2026 | $159.35 | $154.22 (-3.22%) | $159.60 | $153.03 | 31.49 M | $667.93 B |
| 02/27/2026 | $151.00 | $152.50 (0.99%) | $153.65 | $149.25 | 30.28 M | $660.48 B |
| 02/26/2026 | $147.81 | $148.54 (0.49%) | $150.96 | $146.77 | 15.63 M | $643.33 B |
| 02/25/2026 | $149.91 | $149.06 (-0.57%) | $150.18 | $147.33 | 15.23 M | $645.58 B |
| 02/24/2026 | $150.42 | $149.26 (-0.77%) | $150.72 | $148.03 | 14.19 M | $646.45 B |
| 02/23/2026 | $148.15 | $150.76 (1.76%) | $151.27 | $148.13 | 16.07 M | $652.94 B |
| 02/20/2026 | $150.49 | $147.28 (-2.13%) | $150.81 | $146.46 | 25.91 M | $637.87 B |
| 02/19/2026 | $152.20 | $150.97 (-0.81%) | $153.38 | $150.84 | 20.31 M | $653.85 B |
| 02/18/2026 | $148.15 | $150.68 (1.71%) | $150.98 | $147.61 | 19.85 M | $652.60 B |
| 02/17/2026 | $148.20 | $146.19 (-1.36%) | $149.13 | $145.15 | 19.77 M | $633.15 B |
| 02/13/2026 | $150.55 | $148.45 (-1.39%) | $151.66 | $147.98 | 20.17 M | $642.94 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.
