The closing price for Exxon Mobil (XOM) this year is $151.57, yesterday. It is up 27.1% for the year. The latest price is $151.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 13 2026 | $150.06 | $151.79 | $149.68 | $151.57 | 8,627,876 |
May 12 2026 | $151.25 | $151.81 | $149.77 | $150.63 | 16,140,723 |
May 11 2026 | $146.02 | $149.72 | $146.00 | $149.68 | 13,936,875 |
May 08 2026 | $145.85 | $146.50 | $143.92 | $144.57 | 19,544,000 |
May 07 2026 | $146.80 | $147.08 | $144.19 | $146.58 | 22,509,400 |
May 06 2026 | $149.07 | $150.33 | $147.09 | $148.69 | 20,527,000 |
May 05 2026 | $153.10 | $155.29 | $152.41 | $154.88 | 12,494,600 |
May 04 2026 | $152.67 | $154.47 | $149.52 | $153.69 | 14,238,500 |
May 01 2026 | $152.61 | $155.01 | $151.13 | $152.75 | 15,458,200 |
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 |
Daily pricing data for Exxon Mobil dates back to 1/2/1962, and may be incomplete.