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
2020-04-08 41.94 43.80 41.66 43.70 3,001,405
2020-04-07 42.30 42.95 41.52 42.13 5,375,044
2020-04-06 39.96 40.69 39.64 40.69 4,171,886
2020-04-03 40.49 40.49 38.59 39.18 5,099,699
2020-04-02 38.45 41.86 38.45 40.41 7,076,875
2020-04-01 37.13 38.63 36.63 37.45 4,417,331
2020-03-31 38.48 39.39 37.45 37.88 3,687,730
2020-03-30 36.69 38.07 36.67 37.455 3,568,460
2020-03-27 36.40 37.13 36.38 36.75 3,989,615
2020-03-26 38.10 39.39 37.34 38.62 4,665,773
2020-03-25 35.27 38.57 35.27 37.47 5,619,656
2020-03-24 34.70 35.46 33.68 35.46 5,317,322
2020-03-23 30.80 32.34 30.42 31.39 7,204,584
2020-03-20 33.75 34.08 31.70 32.93 6,700,138
2020-03-19 33.595 34.70 32.625 33.675 3,684,250
2020-03-18 35.50 35.50 31.33 32.705 4,930,728
2020-03-17 35.88 37.10 35.14 36.82 3,487,182
2020-03-16 35.61 37.59 34.505 34.71 4,205,465
2020-03-13 37.37 37.74 35.00 37.74 7,419,562
2020-03-12 38.99 40.06 37.70 37.70 7,578,826
2020-03-11 42.17 43.12 41.77 42.26 5,488,633
2020-03-10 43.15 43.67 41.48 43.67 3,908,640
2020-03-09 43.58 44.30 41.91 42.075 5,869,246
2020-03-06 48.58 48.66 47.31 47.85 5,249,497
2020-03-05 50.75 50.75 49.10 49.83 2,898,841
2020-03-04 51.93 52.26 51.32 52.26 2,078,592
2020-03-03 53.55 53.835 51.13 51.24 5,219,218
2020-03-02 52.35 53.53 51.15 53.53 3,154,120
2020-02-28 48.63 51.16 48.08 50.69 7,429,341
2020-02-27 51.85 52.32 50.115 50.115 4,983,694

» More Exxon Mobil Stock Price History

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