Exxon Mobil (XOM)

152.53
+0.00 (0.00%)
NYSE· Last Trade: Jun 4th, 5:43 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Exxon Mobil (XOM)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2026150.60154.91150.02152.5314,366,464152.53
6/02/2026149.02150.83148.50149.5610,438,923149.56
6/01/2026147.02149.65147.00149.3816,724,497149.38
5/29/2026146.18146.93144.71145.2627,976,610145.26
5/28/2026149.34150.21146.87146.9614,003,572146.96
5/27/2026147.22148.69145.75147.9016,229,521147.90
5/26/2026153.50154.55149.47149.8113,054,902149.81
5/22/2026154.03155.55153.17154.9212,948,460154.92
5/21/2026158.42159.39153.46155.2917,057,632155.29
5/20/2026161.61163.68156.27156.2818,664,048156.28
5/19/2026161.50163.32159.64162.5520,712,476162.55
5/18/2026157.31161.73155.23160.4920,060,114160.49
5/15/2026153.75158.00153.00157.9227,882,415157.92
5/14/2026151.90153.12151.26152.7811,325,676151.75
5/13/2026150.06151.79149.68151.5715,767,743150.55
5/12/2026151.25151.81149.77150.6316,562,688149.62
5/11/2026146.02149.72146.00149.6814,846,778148.67
5/08/2026145.85146.50143.92144.5719,550,095143.59
5/07/2026146.80147.08144.19146.5822,500,003145.59
5/06/2026149.07150.33147.09148.6920,522,595147.69
5/05/2026153.10155.29152.41154.8812,488,014153.84
5/04/2026152.67154.47149.51153.6914,237,274152.65
5/01/2026152.61155.01151.13152.7515,458,229151.72
4/30/2026152.43155.69151.34154.3322,872,934153.29
4/29/2026152.01154.95151.01154.6714,910,636153.63
4/28/2026151.53152.31149.83150.5615,170,484149.54
4/27/2026149.15151.18147.97148.1913,940,072147.19
4/24/2026149.64150.30146.95148.9113,735,875147.91
4/23/2026149.85151.23148.50150.5312,967,227149.51
4/22/2026149.37150.68148.18149.5013,836,456148.49
4/21/2026147.37148.81146.24148.3617,512,321147.36
4/20/2026147.38149.37146.35147.6816,349,281146.68
4/17/2026144.86146.80141.97146.4429,428,322145.45
4/16/2026149.53152.78149.34151.9815,189,133150.96
4/15/2026148.60150.23146.90149.0115,622,905148.00
4/14/2026150.07150.11146.72149.2418,521,869148.23
4/13/2026154.27154.62151.28152.6419,200,239151.61
4/10/2026154.04155.12151.92152.5121,065,042151.48
4/09/2026156.86159.23154.31155.0425,861,946154.00
4/08/2026153.52156.35150.98156.2231,296,550155.17
4/07/2026164.22166.24161.77163.9125,033,920162.81
4/06/2026160.57163.75159.53163.3716,336,605162.27
4/02/2026164.49166.90159.59160.6925,377,692159.61
4/01/2026165.77168.00159.53160.7838,400,236159.70
3/31/2026172.67174.38165.97169.6631,984,990168.52
3/30/2026172.50176.41171.05171.4729,803,363170.31
3/27/2026165.58171.23164.80170.9930,349,183169.84
3/26/2026164.09165.68162.06165.4318,617,645164.31
3/25/2026163.87165.00162.93163.2617,189,070162.16
3/24/2026161.71167.48161.25165.3826,127,672164.26
3/23/2026156.12161.42155.02161.1325,088,102160.04
3/20/2026159.35162.44159.10159.6753,942,144158.59
3/19/2026158.26159.56154.84158.1627,074,669157.09
3/18/2026159.66160.18157.53157.5918,936,869156.53
3/17/2026158.25160.45156.80158.8121,589,530157.74
3/16/2026156.00157.78154.76157.2322,831,663156.17
3/13/2026154.30156.89152.97156.1222,414,121155.07
3/12/2026152.26155.00151.63153.5326,057,278152.50
3/11/2026147.99151.81147.66151.5815,284,453150.56
3/10/2026149.25150.40147.70148.1319,607,744147.13
3/09/2026152.01153.89149.47150.4425,517,790149.43
3/06/2026153.15153.80149.96151.2121,247,678150.19
3/05/2026151.00152.33149.47150.7622,940,408149.74
3/04/2026150.72151.16147.86149.8216,754,944148.81