5 DAY PERFORMANCE
+4.36%
1 MONTH PERFORMANCE
+20.32%
3 MONTH PERFORMANCE
+29.29%
6 MONTH PERFORMANCE
+37.44%
YEAR-TO-DATE PERFORMANCE
+22.63%
1 YEAR PERFORMANCE
+34.20%
Exxon Mobil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/04/2026 | $144.12 | $147.59 (2.41%) | $147.84 | $144.12 | 29.09 M | $639.21 B |
| 02/03/2026 | $138.64 | $143.73 (3.67%) | $145.01 | $138.31 | 37.58 M | $622.49 B |
| 02/02/2026 | $139.83 | $138.40 (-1.02%) | $140.32 | $138.06 | 27.74 M | $599.41 B |
| 01/30/2026 | $138.74 | $141.40 (1.92%) | $142.21 | $137.83 | 29.66 M | $612.40 B |
| 01/29/2026 | $140.32 | $140.51 (0.14%) | $142.34 | $139.11 | 35.76 M | $608.55 B |
| 01/28/2026 | $137.69 | $137.58 (-0.08%) | $138.01 | $136.67 | 15.64 M | $595.86 B |
| 01/27/2026 | $135.25 | $136.83 (1.17%) | $136.93 | $134.71 | 14.52 M | $592.61 B |
| 01/26/2026 | $136.93 | $134.84 (-1.53%) | $136.94 | $134.17 | 16.06 M | $583.99 B |
| 01/23/2026 | $135.09 | $134.97 (-0.09%) | $135.98 | $134.48 | 17.76 M | $584.56 B |
| 01/22/2026 | $133.05 | $133.64 (0.44%) | $134.18 | $131.85 | 16.60 M | $578.79 B |
| 01/21/2026 | $131.91 | $133.61 (1.29%) | $133.73 | $131.91 | 18.88 M | $578.66 B |
| 01/20/2026 | $131.51 | $130.46 (-0.8%) | $131.94 | $130.07 | 16.48 M | $565.02 B |
| 01/16/2026 | $128.91 | $129.89 (0.76%) | $130.16 | $128.87 | 16.59 M | $562.55 B |
| 01/15/2026 | $129.13 | $129.13 (0%) | $130.20 | $128.30 | 17.40 M | $559.26 B |
| 01/14/2026 | $127.35 | $130.20 (2.24%) | $131.72 | $127.13 | 27.59 M | $563.90 B |
| 01/13/2026 | $125.00 | $126.54 (1.23%) | $127.14 | $124.81 | 21.62 M | $548.04 B |
| 01/12/2026 | $124.46 | $124.03 (-0.35%) | $124.50 | $122.56 | 15.31 M | $537.17 B |
| 01/09/2026 | $123.23 | $124.61 (1.12%) | $124.86 | $123.10 | 16.14 M | $539.69 B |
| 01/08/2026 | $118.98 | $122.91 (3.3%) | $123.63 | $118.66 | 20.23 M | $532.32 B |
| 01/07/2026 | $119.80 | $118.49 (-1.09%) | $120.12 | $118.27 | 20.35 M | $513.18 B |
| 01/06/2026 | $125.35 | $121.05 (-3.43%) | $125.80 | $121.00 | 23.33 M | $524.27 B |
| 01/05/2026 | $125.21 | $125.36 (0.12%) | $125.93 | $122.39 | 30.11 M | $542.93 B |
| 01/02/2026 | $120.09 | $122.65 (2.13%) | $122.68 | $119.61 | 14.18 M | $531.20 B |
| 12/31/2025 | $121.18 | $120.34 (-0.69%) | $121.26 | $119.87 | 10.56 M | $521.19 B |
| 12/30/2025 | $121.10 | $120.99 (-0.09%) | $121.80 | $120.63 | 11.15 M | $524.01 B |
| 12/29/2025 | $120.15 | $120.53 (0.32%) | $121.30 | $119.40 | 14.78 M | $522.02 B |
| 12/26/2025 | $118.89 | $119.11 (0.19%) | $119.55 | $118.53 | 8.07 M | $515.87 B |
| 12/24/2025 | $119.33 | $119.22 (-0.09%) | $120.05 | $119.12 | 6.14 M | $516.34 B |
| 12/23/2025 | $118.47 | $119.42 (0.8%) | $120.03 | $118.32 | 12.57 M | $517.21 B |
| 12/22/2025 | $117.34 | $118.15 (0.69%) | $118.46 | $117.34 | 11.77 M | $511.71 B |
| 12/19/2025 | $116.75 | $116.69 (-0.05%) | $117.57 | $115.96 | 45.41 M | $505.38 B |
| 12/18/2025 | $116.99 | $116.54 (-0.38%) | $116.99 | $115.63 | 13.71 M | $504.73 B |
| 12/17/2025 | $115.21 | $117.41 (1.91%) | $117.62 | $115.17 | 18.50 M | $508.50 B |
| 12/16/2025 | $116.77 | $114.68 (-1.79%) | $116.84 | $114.61 | 17.64 M | $496.68 B |
| 12/15/2025 | $119.01 | $117.76 (-1.05%) | $119.03 | $116.85 | 16.36 M | $510.02 B |
| 12/12/2025 | $119.44 | $118.82 (-0.52%) | $119.92 | $118.31 | 14.46 M | $514.61 B |
| 12/11/2025 | $119.11 | $119.54 (0.36%) | $120.36 | $119.07 | 14.78 M | $517.73 B |
| 12/10/2025 | $118.73 | $119.54 (0.68%) | $119.87 | $118.37 | 19.85 M | $517.73 B |
| 12/09/2025 | $116.90 | $118.25 (1.15%) | $120.47 | $116.89 | 23.79 M | $512.14 B |
| 12/08/2025 | $115.83 | $115.98 (0.13%) | $117.00 | $115.04 | 14.90 M | $502.31 B |
| 12/05/2025 | $116.75 | $116.54 (-0.18%) | $118.78 | $116.41 | 12.52 M | $504.73 B |
| 12/04/2025 | $117.50 | $117.14 (-0.31%) | $118.34 | $116.66 | 13.69 M | $507.33 B |
| 12/03/2025 | $115.95 | $117.80 (1.6%) | $117.98 | $115.88 | 16.82 M | $510.19 B |
| 12/02/2025 | $116.44 | $115.38 (-0.91%) | $116.60 | $114.69 | 14.61 M | $499.71 B |
| 12/01/2025 | $116.10 | $116.63 (0.46%) | $117.41 | $116.10 | 12.66 M | $505.12 B |
| 11/28/2025 | $114.95 | $115.92 (0.84%) | $118.74 | $114.82 | 7.24 M | $502.05 B |
| 11/26/2025 | $114.41 | $114.77 (0.31%) | $115.74 | $114.31 | 11.65 M | $497.07 B |
| 11/25/2025 | $115.18 | $114.51 (-0.58%) | $115.90 | $114.19 | 14.43 M | $495.94 B |
| 11/24/2025 | $117.20 | $115.97 (-1.05%) | $117.20 | $114.74 | 18.03 M | $502.27 B |
| 11/21/2025 | $116.99 | $117.08 (0.08%) | $117.38 | $115.65 | 15.67 M | $507.07 B |
| 11/20/2025 | $117.98 | $117.02 (-0.81%) | $119.01 | $116.74 | 14.40 M | $506.81 B |
| 11/19/2025 | $116.85 | $117.35 (0.43%) | $118.18 | $115.93 | 15.92 M | $508.24 B |
| 11/18/2025 | $117.26 | $119.03 (1.51%) | $119.48 | $116.48 | 15.81 M | $515.52 B |
| 11/17/2025 | $118.97 | $117.68 (-1.08%) | $119.50 | $117.11 | 16.03 M | $509.67 B |
| 11/14/2025 | $118.45 | $119.29 (0.71%) | $119.48 | $116.66 | 17.06 M | $516.64 B |
| 11/13/2025 | $118.63 | $118.79 (0.13%) | $119.76 | $118.28 | 17.29 M | $514.48 B |
| 11/12/2025 | $119.10 | $118.12 (-0.82%) | $119.28 | $117.79 | 13.79 M | $511.58 B |
| 11/11/2025 | $118.83 | $119.78 (0.8%) | $120.81 | $118.83 | 16.08 M | $518.77 B |
| 11/10/2025 | $117.44 | $118.22 (0.66%) | $118.45 | $115.46 | 13.05 M | $512.01 B |
| 11/07/2025 | $115.21 | $117.22 (1.74%) | $117.51 | $114.90 | 17.18 M | $507.68 B |
| 11/06/2025 | $113.64 | $114.50 (0.76%) | $114.94 | $113.64 | 14.22 M | $495.90 B |
| 11/05/2025 | $114.09 | $113.68 (-0.36%) | $115.18 | $113.67 | 12.40 M | $492.35 B |
| 11/04/2025 | $113.38 | $114.14 (0.67%) | $114.35 | $112.51 | 16.86 M | $494.34 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.
