Exxon Mobil (XOM)

164.15
-0.40 (-0.24%)
NYSE· Last Trade: Sep 3rd, 2:58 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Exxon Mobil (XOM)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026163.93165.02162.76164.1511,288,814164.15
9/01/2026163.60164.70162.22164.5511,386,625164.55
8/31/2026159.94161.59158.74160.9518,979,821160.95
8/28/2026156.60157.42155.32156.7111,362,132156.71
8/27/2026157.63158.19156.14156.4414,296,500156.44
8/26/2026158.00161.13157.76158.1914,843,348158.19
8/25/2026161.45162.81160.46160.6417,518,296160.64
8/24/2026163.87165.22162.25164.0510,843,052164.05
8/21/2026166.54168.00164.61165.1115,457,725165.11
8/20/2026167.02168.64166.07166.1514,306,109166.15
8/19/2026166.07168.21164.66164.7714,123,608164.77
8/18/2026164.35165.67163.25165.5618,950,109165.56
8/17/2026160.10162.51159.09161.4612,856,800161.46
8/14/2026159.71161.25159.25160.1010,231,345159.07
8/13/2026158.03159.76157.43158.6110,540,706157.59
8/12/2026158.55160.23157.56159.7514,023,048158.72
8/11/2026159.65161.67159.27159.8013,746,103158.77
8/10/2026154.50160.37154.45159.7919,761,241158.76
8/07/2026152.64153.67151.53153.0418,455,211152.06
8/06/2026154.22154.87151.84154.8411,878,844153.84
8/05/2026155.04155.04151.15151.6312,227,364150.65
8/04/2026151.62154.84149.09153.9614,347,336152.97
8/03/2026153.46155.91152.65155.0614,530,579154.06
7/31/2026153.74156.16152.14155.4415,714,192154.44
7/30/2026155.09157.78154.53156.9712,423,385155.96
7/29/2026157.72159.07155.85156.7514,580,530155.74
7/28/2026154.17156.18151.88153.0416,292,117152.06
7/27/2026153.07155.42152.50154.7713,956,944153.77
7/24/2026156.99158.71155.68156.9412,091,570155.93
7/23/2026156.60158.57156.06156.8915,821,119155.88
7/22/2026153.86154.80152.95154.4513,784,376153.46
7/21/2026149.01151.76148.48151.7113,142,790150.73
7/20/2026146.50149.09146.23148.3612,146,873147.41
7/17/2026149.03150.00147.17147.3619,031,365146.41
7/16/2026145.27146.87144.55145.9513,511,259145.01
7/15/2026145.09145.09142.03144.5113,440,692143.58
7/14/2026145.51146.00143.89145.0916,094,041144.16
7/13/2026140.92145.23140.49144.5118,718,372143.58
7/10/2026137.90138.97137.14138.8810,331,181137.99
7/09/2026139.66140.05137.12137.4614,107,680136.58
7/08/2026143.43143.99139.81141.1318,382,174140.22
7/07/2026138.56141.74138.13141.6914,651,707140.78
7/06/2026136.54137.37136.01136.4413,939,269135.56
7/02/2026137.15139.14136.33137.0913,820,406136.21
7/01/2026136.53137.49135.63136.2812,430,693135.40
6/30/2026136.48137.30135.33136.7228,778,271135.84
6/29/2026136.58137.39135.39136.0611,966,029135.19
6/26/2026136.97137.58135.91136.5422,684,259135.66
6/25/2026135.64138.07134.95137.5513,295,648136.66
6/24/2026137.12137.64135.59136.9016,390,642136.02
6/23/2026139.46140.39138.50139.7313,697,358138.83
6/22/2026138.54139.00137.02138.4715,782,294137.58
6/18/2026138.32138.46135.85137.8148,066,452136.92
6/17/2026141.22142.34140.32140.7416,662,807139.84
6/16/2026140.19142.15139.98141.8618,923,537140.95
6/15/2026139.74141.98137.72140.9224,193,616140.01
6/12/2026145.63148.91145.15147.0117,713,167146.06
6/11/2026152.30152.49146.42146.6017,413,943145.66
6/10/2026151.23152.49149.56150.6214,584,295149.65
6/09/2026150.91151.13147.78148.9118,156,056147.95
6/08/2026151.16153.81150.90151.7513,870,155150.77
6/05/2026152.01152.13149.30149.9216,584,174148.96
6/04/2026152.05153.43150.94152.0411,797,665151.06
6/03/2026150.60154.91150.02152.5314,366,464151.55