| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $136.53 | $139.12 | $135.63 | $137.09 | 22,228,618 |
June 2026 | $147.02 | $154.91 | $134.95 | $136.72 | 379,237,918 |
May 2026 | $151.58 | $163.68 | $142.95 | $145.26 | 351,629,100 |
April 2026 | $164.65 | $166.87 | $141.01 | $153.29 | 421,085,100 |
March 2026 | $158.28 | $175.22 | $146.66 | $168.52 | 550,007,100 |
February 2026 | $137.97 | $154.84 | $136.22 | $151.47 | 418,616,300 |
January 2026 | $118.49 | $140.44 | $116.69 | $139.52 | 404,204,400 |
December 2025 | $114.55 | $120.18 | $113.08 | $118.74 | 344,720,800 |
November 2025 | $112.00 | $118.17 | $110.05 | $114.38 | 279,417,000 |
October 2025 | $110.10 | $114.49 | $107.98 | $111.86 | 288,638,900 |
September 2025 | $111.68 | $115.77 | $105.98 | $110.28 | 351,985,100 |
August 2025 | $108.54 | $112.28 | $102.27 | $111.79 | 327,731,800 |
July 2025 | $104.79 | $112.18 | $103.84 | $108.19 | 317,767,900 |
June 2025 | $100.55 | $113.34 | $98.59 | $104.47 | 410,054,300 |
May 2025 | $100.92 | $106.12 | $98.06 | $99.14 | 327,011,700 |
April 2025 | $114.48 | $114.54 | $93.91 | $101.43 | 398,115,700 |
March 2025 | $107.26 | $115.15 | $99.55 | $114.20 | 385,645,100 |
February 2025 | $101.49 | $107.95 | $100.24 | $106.91 | 274,851,800 |
January 2025 | $103.06 | $107.42 | $100.68 | $101.68 | 307,740,300 |
December 2024 | $112.35 | $112.99 | $99.78 | $102.38 | 355,120,300 |
November 2024 | $113.21 | $117.27 | $108.41 | $112.27 | 290,430,400 |
October 2024 | $109.54 | $119.26 | $109.44 | $110.24 | 302,678,700 |
September 2024 | $109.35 | $111.54 | $101.73 | $110.66 | 320,434,700 |
August 2024 | $110.83 | $113.75 | $106.05 | $111.33 | 284,673,400 |
July 2024 | $108.36 | $112.30 | $103.40 | $111.05 | 277,953,800 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.