The closing price for Exxon Mobil (XOM) this year is $154.88, yesterday. It is up 29.8% for the year. The latest price is $148.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 05 2026 | $153.10 | $155.29 | $152.41 | $154.88 | 9,639,100 |
May 04 2026 | $152.67 | $154.46 | $149.53 | $153.69 | 14,225,310 |
May 01 2026 | $152.61 | $155.01 | $151.13 | $152.75 | 15,453,300 |
April 30 2026 | $152.43 | $155.69 | $151.34 | $154.33 | 22,885,900 |
April 29 2026 | $152.02 | $154.95 | $151.01 | $154.67 | 14,669,100 |
April 28 2026 | $151.53 | $152.31 | $149.83 | $150.56 | 15,173,600 |
April 27 2026 | $149.16 | $151.18 | $147.97 | $148.19 | 13,940,800 |
April 24 2026 | $149.64 | $150.30 | $146.95 | $148.91 | 13,735,900 |
April 23 2026 | $149.85 | $151.23 | $148.50 | $150.53 | 12,970,400 |
April 22 2026 | $149.37 | $150.68 | $148.18 | $149.50 | 13,738,700 |
April 21 2026 | $147.37 | $148.81 | $146.24 | $148.36 | 17,515,900 |
April 20 2026 | $147.38 | $149.37 | $146.35 | $147.68 | 16,354,400 |
April 17 2026 | $144.86 | $146.80 | $141.97 | $146.44 | 28,947,400 |
April 16 2026 | $149.53 | $152.78 | $149.35 | $151.98 | 15,191,000 |
April 15 2026 | $148.60 | $150.23 | $146.90 | $149.01 | 15,626,500 |
April 14 2026 | $150.07 | $150.11 | $146.72 | $149.24 | 18,528,200 |
April 13 2026 | $154.27 | $154.62 | $151.28 | $152.64 | 18,685,600 |
April 10 2026 | $154.04 | $155.12 | $151.92 | $152.51 | 21,065,000 |
April 09 2026 | $156.86 | $159.23 | $154.31 | $155.04 | 25,868,400 |
April 08 2026 | $153.52 | $156.35 | $150.98 | $156.22 | 31,311,200 |
April 07 2026 | $164.22 | $166.24 | $161.77 | $163.91 | 25,227,500 |
April 06 2026 | $160.57 | $163.75 | $159.53 | $163.37 | 16,344,300 |
April 02 2026 | $164.49 | $166.90 | $159.59 | $160.69 | 25,377,700 |
April 01 2026 | $165.77 | $168.00 | $159.53 | $160.78 | 37,927,600 |
March 31 2026 | $172.67 | $174.38 | $165.97 | $169.66 | 32,006,700 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.