The closing price for Exxon Mobil (XOM) this year is $160.95, yesterday. It is up 36.7% for the year. The latest price is $160.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $159.94 | $161.59 | $158.74 | $160.95 | 17,994,541 |
August 28 2026 | $156.60 | $157.42 | $155.32 | $156.71 | 11,352,600 |
August 27 2026 | $157.63 | $158.19 | $156.14 | $156.44 | 14,288,500 |
August 26 2026 | $158.00 | $161.13 | $157.76 | $158.19 | 14,838,400 |
August 25 2026 | $161.45 | $162.81 | $160.46 | $160.64 | 17,525,300 |
August 24 2026 | $163.87 | $165.22 | $162.25 | $164.05 | 10,842,500 |
August 21 2026 | $166.54 | $168.00 | $164.61 | $165.11 | 14,314,300 |
August 20 2026 | $167.02 | $168.64 | $166.07 | $166.15 | 13,803,000 |
August 19 2026 | $166.07 | $168.21 | $164.66 | $164.77 | 13,648,900 |
August 18 2026 | $164.35 | $165.67 | $163.25 | $165.56 | 18,952,700 |
August 17 2026 | $160.10 | $162.51 | $159.09 | $161.46 | 12,858,100 |
August 14 2026 | $158.68 | $160.22 | $158.23 | $159.07 | 10,231,300 |
August 13 2026 | $157.01 | $158.73 | $156.42 | $157.59 | 10,542,800 |
August 12 2026 | $157.53 | $159.20 | $156.55 | $158.72 | 13,219,500 |
August 11 2026 | $158.63 | $160.63 | $158.25 | $158.77 | 13,744,500 |
August 10 2026 | $153.51 | $159.34 | $153.46 | $158.76 | 19,761,600 |
August 07 2026 | $151.66 | $152.68 | $150.56 | $152.06 | 18,455,200 |
August 06 2026 | $153.23 | $153.87 | $150.86 | $153.84 | 11,879,100 |
August 05 2026 | $154.04 | $154.04 | $150.18 | $150.65 | 12,227,500 |
August 04 2026 | $150.64 | $153.84 | $148.13 | $152.97 | 14,347,900 |
August 03 2026 | $152.47 | $154.91 | $151.67 | $154.06 | 14,532,800 |
July 31 2026 | $152.75 | $155.16 | $151.16 | $154.44 | 15,714,200 |
July 30 2026 | $154.09 | $156.76 | $153.54 | $155.96 | 12,578,100 |
July 29 2026 | $156.71 | $158.05 | $154.86 | $155.74 | 14,571,300 |
July 28 2026 | $153.18 | $155.18 | $150.90 | $152.06 | 16,299,900 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.