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
2021-01-22 46.99 47.56 46.90 47.49 975,943
2021-01-21 49.32 49.32 47.74 48.24 1,039,654
2021-01-20 49.11 49.68 49.02 49.50 866,272
2021-01-19 48.61 49.32 48.52 48.93 856,870
2021-01-15 49.01 49.01 47.33 47.86 1,666,646
2021-01-14 48.68 51.01 48.68 50.36 1,870,658
2021-01-13 48.59 48.69 47.88 48.52 1,670,820
2021-01-12 47.48 48.15 46.94 48.07 1,667,908
2021-01-11 44.85 47.05 44.85 46.88 1,914,793
2021-01-08 45.30 45.80 44.98 45.53 1,433,654
2021-01-07 44.87 45.56 44.69 44.96 1,444,847
2021-01-06 44.37 45.075 43.71 44.60 2,300,431
2021-01-05 41.74 44.78 41.74 43.51 2,276,074
2021-01-04 41.57 42.08 41.01 41.46 1,335,426
2020-12-31 41.53 41.58 41.01 41.19 996,466
2020-12-30 41.32 42.35 41.32 41.71 1,004,138
2020-12-29 42.05 42.05 41.21 41.36 920,072
2020-12-28 41.81 42.47 41.55 41.71 1,058,584
2020-12-24 41.77 41.77 41.43 41.62 487,810
2020-12-23 41.48 42.37 41.48 41.81 978,735
2020-12-22 41.50 41.87 41.25 41.25 981,616
2020-12-21 40.95 42.07 40.95 41.80 1,313,210
2020-12-18 43.55 43.60 42.46 42.79 1,017,471
2020-12-17 44.11 44.11 43.45 43.45 1,017,802
2020-12-16 43.46 44.10 43.09 43.83 1,445,448
2020-12-15 42.60 43.19 42.12 42.91 1,217,419
2020-12-14 44.30 44.30 42.19 42.38 1,244,057
2020-12-11 43.67 43.86 43.235 43.77 1,178,312
2020-12-10 43.05 44.44 42.85 43.94 2,087,252
2020-12-09 42.80 43.61 42.49 42.98 2,406,508

» More Exxon Mobil Stock Price History

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