-
5 DAY PERFORMANCE
+2.18% -
1 MONTH PERFORMANCE
+1.00% -
3 MONTH PERFORMANCE
+6.26% -
6 MONTH PERFORMANCE
+5.57% -
YEAR-TO-DATE PERFORMANCE
+21.93% -
1 YEAR PERFORMANCE
+17.21%
Exxon Mobil Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $121.08 | $121.93 (0.7%) | $122.55 | $120.27 | 14.58 M | $544.05 B |
| 11/20/2024 | $119.17 | $120.32 (0.97%) | $120.47 | $118.64 | 11.36 M | $536.87 B |
| 11/19/2024 | $119.75 | $118.63 (-0.94%) | $119.75 | $118.20 | 11.58 M | $529.33 B |
| 11/18/2024 | $119.79 | $120.31 (0.43%) | $120.62 | $119.27 | 14.24 M | $536.82 B |
| 11/15/2024 | $120.40 | $119.31 (-0.91%) | $121.24 | $119.13 | 19.05 M | $532.36 B |
| 11/14/2024 | $121.66 | $120.56 (-0.9%) | $121.88 | $120.33 | 13.04 M | $537.94 B |
| 11/13/2024 | $120.57 | $121.47 (0.75%) | $122.05 | $118.80 | 15.13 M | $542.00 B |
| 11/12/2024 | $121.13 | $120.35 (-0.64%) | $121.31 | $119.84 | 11.97 M | $537.00 B |
| 11/11/2024 | $121.00 | $120.47 (-0.44%) | $121.62 | $120.07 | 11.97 M | $537.54 B |
| 11/08/2024 | $120.98 | $121.11 (0.11%) | $121.42 | $119.66 | 12.84 M | $522.83 B |
| 11/07/2024 | $121.30 | $121.15 (-0.12%) | $121.50 | $119.61 | 12.18 M | $523.00 B |
| 11/06/2024 | $121.15 | $121.00 (-0.12%) | $121.91 | $119.30 | 20.81 M | $522.36 B |
| 11/05/2024 | $119.08 | $118.96 (-0.1%) | $119.21 | $118.01 | 10.44 M | $513.55 B |
| 11/04/2024 | $116.07 | $118.61 (2.19%) | $118.70 | $115.93 | 14.97 M | $512.04 B |
| 11/01/2024 | $119.93 | $114.95 (-4.15%) | $119.95 | $114.84 | 20.94 M | $496.24 B |
| 10/31/2024 | $117.15 | $116.78 (-0.32%) | $118.67 | $116.68 | 20.51 M | $504.14 B |
| 10/30/2024 | $117.66 | $116.69 (-0.82%) | $118.27 | $116.48 | 12.30 M | $503.75 B |
| 10/29/2024 | $118.58 | $117.28 (-1.1%) | $119.17 | $117.07 | 14.73 M | $506.30 B |
| 10/28/2024 | $116.79 | $118.90 (1.81%) | $119.01 | $116.77 | 11.84 M | $513.29 B |
| 10/25/2024 | $120.20 | $119.49 (-0.59%) | $120.43 | $119.32 | 10.71 M | $515.84 B |
| 10/24/2024 | $120.00 | $119.59 (-0.34%) | $120.44 | $119.13 | 9.91 M | $516.27 B |
| 10/23/2024 | $119.97 | $120.27 (0.25%) | $120.75 | $119.40 | 8.32 M | $519.21 B |
| 10/22/2024 | $120.26 | $120.70 (0.37%) | $121.19 | $119.94 | 9.20 M | $521.06 B |
| 10/21/2024 | $120.98 | $120.08 (-0.74%) | $121.48 | $119.72 | 10.18 M | $518.39 B |
| 10/18/2024 | $120.44 | $120.01 (-0.36%) | $120.64 | $119.15 | 12.90 M | $518.08 B |
| 10/17/2024 | $120.76 | $120.35 (-0.34%) | $121.58 | $119.71 | 11.20 M | $519.55 B |
| 10/16/2024 | $120.89 | $120.66 (-0.19%) | $121.44 | $120.60 | 8.43 M | $520.89 B |
| 10/15/2024 | $120.82 | $120.35 (-0.39%) | $121.95 | $119.78 | 15.77 M | $519.55 B |
| 10/14/2024 | $123.24 | $124.08 (0.68%) | $124.26 | $122.62 | 9.81 M | $535.65 B |
| 10/11/2024 | $123.10 | $123.61 (0.41%) | $124.03 | $122.94 | 8.29 M | $533.62 B |
| 10/10/2024 | $123.16 | $123.14 (-0.02%) | $123.70 | $122.29 | 10.24 M | $531.60 B |
| 10/09/2024 | $120.90 | $122.09 (0.98%) | $122.58 | $120.80 | 11.14 M | $527.06 B |
| 10/08/2024 | $123.88 | $122.04 (-1.49%) | $124.02 | $121.26 | 14.82 M | $526.85 B |
| 10/07/2024 | $125.25 | $125.37 (0.1%) | $126.34 | $124.86 | 15.71 M | $541.22 B |
| 10/04/2024 | $123.20 | $124.83 (1.32%) | $125.19 | $122.43 | 19.76 M | $538.89 B |
| 10/03/2024 | $121.90 | $122.58 (0.56%) | $123.17 | $120.93 | 16.52 M | $529.18 B |
| 10/02/2024 | $121.93 | $121.52 (-0.34%) | $122.82 | $120.20 | 17.13 M | $524.60 B |
| 10/01/2024 | $116.04 | $119.93 (3.35%) | $120.60 | $115.93 | 23.24 M | $517.74 B |
| 09/30/2024 | $115.46 | $117.22 (1.52%) | $117.39 | $114.96 | 13.25 M | $506.04 B |
| 09/27/2024 | $113.76 | $115.82 (1.81%) | $116.09 | $113.25 | 15.96 M | $499.99 B |
| 09/26/2024 | $111.14 | $112.80 (1.49%) | $113.48 | $111.14 | 16.89 M | $486.96 B |
| 09/25/2024 | $116.49 | $114.77 (-1.48%) | $117.05 | $114.04 | 13.82 M | $495.46 B |
| 09/24/2024 | $117.84 | $117.05 (-0.67%) | $118.16 | $116.83 | 11.98 M | $505.30 B |
| 09/23/2024 | $115.33 | $117.36 (1.76%) | $117.79 | $115.12 | 16.07 M | $506.64 B |
| 09/20/2024 | $115.46 | $115.27 (-0.16%) | $115.51 | $114.25 | 36.21 M | $497.62 B |
| 09/19/2024 | $116.16 | $116.00 (-0.14%) | $117.58 | $115.19 | 12.66 M | $500.77 B |
| 09/18/2024 | $114.11 | $114.58 (0.41%) | $115.63 | $113.81 | 12.57 M | $494.64 B |
| 09/17/2024 | $112.32 | $114.18 (1.66%) | $114.37 | $112.12 | 12.20 M | $492.92 B |
| 09/16/2024 | $112.05 | $112.71 (0.59%) | $113.09 | $111.69 | 11.73 M | $486.57 B |
| 09/13/2024 | $111.47 | $111.15 (-0.29%) | $112.47 | $110.93 | 10.04 M | $479.83 B |
| 09/12/2024 | $109.90 | $111.23 (1.21%) | $111.33 | $109.76 | 15.92 M | $480.18 B |
| 09/11/2024 | $110.78 | $109.72 (-0.96%) | $110.95 | $107.77 | 19.57 M | $473.66 B |
| 09/10/2024 | $115.10 | $110.82 (-3.72%) | $115.40 | $110.17 | 20.91 M | $478.41 B |
| 09/09/2024 | $112.87 | $115.01 (1.9%) | $116.15 | $112.66 | 21.65 M | $496.50 B |
| 09/06/2024 | $113.59 | $112.64 (-0.84%) | $114.18 | $111.73 | 13.47 M | $486.27 B |
| 09/05/2024 | $115.07 | $113.17 (-1.65%) | $115.28 | $113.07 | 17.20 M | $488.55 B |
| 09/04/2024 | $115.29 | $114.06 (-1.07%) | $116.15 | $113.98 | 12.62 M | $492.40 B |
| 09/03/2024 | $115.84 | $115.47 (-0.32%) | $116.09 | $114.04 | 15.73 M | $498.48 B |
| 08/30/2024 | $116.79 | $117.94 (0.98%) | $118.02 | $116.29 | 13.28 M | $509.15 B |
| 08/29/2024 | $117.20 | $118.13 (0.79%) | $118.79 | $116.35 | 10.75 M | $509.97 B |
| 08/28/2024 | $117.00 | $116.52 (-0.41%) | $117.58 | $116.26 | 10.74 M | $503.02 B |
| 08/27/2024 | $118.96 | $117.68 (-1.08%) | $119.41 | $117.40 | 9.99 M | $508.02 B |
| 08/26/2024 | $117.76 | $118.81 (0.89%) | $118.94 | $116.92 | 13.67 M | $512.90 B |
| 08/23/2024 | $115.03 | $116.32 (1.12%) | $116.72 | $115.03 | 10.38 M | $502.15 B |
| 08/22/2024 | $113.78 | $114.73 (0.83%) | $115.01 | $113.64 | 10.61 M | $495.29 B |