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
Date | Open | High | Low | Close | Volume |
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.