EXXON MOBIL Historical Stock Price

Below is the stock price history for Exxon Mobil XOM. Data is recorded each day for the historical open, high, low, close and volume. The Exxon Mobil stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Exxon Mobil Historical Stock Price

DateOpenHighLowCloseVolume
2021-04-22 55.16 55.84 55.16 55.28 1,483,385
2021-04-21 55.75 56.09 55.64 55.97 986,868
2021-04-20 55.43 55.57 54.86 55.35 1,121,145
2021-04-19 56.71 56.74 56.00 56.37 1,128,554
2021-04-16 56.62 57.01 56.53 56.65 1,353,276
2021-04-15 57.18 57.18 56.81 56.97 1,523,513
2021-04-14 56.98 57.98 56.98 57.24 1,547,849
2021-04-13 55.65 55.90 55.47 55.675 912,179
2021-04-12 56.14 56.14 55.33 55.51 1,041,989
2021-04-09 55.86 55.93 55.56 55.90 972,874
2021-04-08 55.84 56.03 55.74 55.99 1,150,391
2021-04-07 56.61 56.73 56.30 56.63 1,181,224
2021-04-06 57.21 57.31 56.31 56.32 1,220,431
2021-04-05 56.71 57.01 56.21 56.565 1,591,395
2021-04-02 57.31 57.31 57.31 57.31 1,855,025
2021-04-01 56.65 57.41 56.18 57.30 1,788,529
2021-03-31 56.10 56.265 55.90 56.10 1,473,844
2021-03-30 57.34 57.34 56.67 56.67 1,545,868
2021-03-29 57.08 57.78 56.83 57.57 1,774,051
2021-03-26 56.97 57.41 56.55 57.41 2,351,563
2021-03-25 55.12 56.39 54.58 56.24 2,127,641
2021-03-24 57.22 57.22 56.29 56.42 2,152,743
2021-03-23 55.80 56.27 55.18 55.18 2,749,750
2021-03-22 56.46 56.76 56.03 56.05 1,724,819
2021-03-19 56.22 57.36 56.22 56.75 3,071,967
2021-03-18 58.59 58.59 56.60 56.60 2,678,294
2021-03-17 59.11 59.62 58.73 59.28 2,414,808
2021-03-16 59.05 59.49 58.89 59.10 2,072,932
2021-03-15 60.59 60.59 59.90 60.24 2,198,024
2021-03-12 61.67 62.30 61.57 61.93 1,763,487

» More Exxon Mobil Stock Price History

To see other companies like Exxon Mobil (XOM), view our stock market today for news, and other data.