The closing price for Exxon Mobil (XOM) this year is $165.08, yesterday. It is up 40.2% for the year. The latest price is $169.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 14 2026 | $168.70 | $169.45 | $164.04 | $165.08 | 13,943,600 |
September 11 2026 | $165.07 | $167.09 | $164.08 | $165.99 | 11,362,400 |
September 10 2026 | $167.00 | $167.37 | $163.18 | $165.23 | 16,615,300 |
September 09 2026 | $162.88 | $165.18 | $162.55 | $164.23 | 13,124,000 |
September 08 2026 | $160.61 | $163.11 | $158.75 | $160.66 | 12,607,700 |
September 04 2026 | $161.02 | $161.48 | $159.16 | $159.47 | 16,206,400 |
September 03 2026 | $164.43 | $165.65 | $162.09 | $162.21 | 13,755,100 |
September 02 2026 | $163.93 | $165.02 | $162.76 | $164.15 | 11,287,000 |
September 01 2026 | $163.60 | $164.70 | $162.22 | $164.55 | 11,381,800 |
August 31 2026 | $159.94 | $161.59 | $158.74 | $160.95 | 18,363,400 |
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 | 17,525,320 |
August 24 2026 | $163.87 | $165.22 | $162.25 | $164.05 | 10,843,400 |
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 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.