Exxon Mobil (XOM) went public on January 13, 1978, when it opened at a split-adjusted price of $0.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $152.47 | $168.64 | $148.13 | $156.71 | 279,638,581 |
July 2026 | $135.65 | $158.05 | $134.76 | $154.44 | 317,806,200 |
June 2026 | $146.07 | $153.91 | $134.08 | $135.84 | 381,289,400 |
May 2026 | $150.61 | $162.63 | $142.03 | $144.33 | 351,629,100 |
April 2026 | $163.59 | $165.79 | $140.11 | $152.30 | 421,085,100 |
March 2026 | $157.26 | $174.09 | $145.72 | $167.43 | 550,007,100 |
February 2026 | $137.08 | $153.84 | $135.34 | $150.50 | 418,616,300 |
January 2026 | $117.73 | $139.54 | $115.94 | $138.62 | 404,204,400 |
December 2025 | $113.82 | $119.40 | $112.36 | $117.97 | 344,720,800 |
November 2025 | $111.28 | $117.41 | $109.34 | $113.64 | 279,417,000 |
October 2025 | $109.39 | $113.75 | $107.28 | $111.14 | 288,638,900 |
September 2025 | $110.96 | $115.03 | $105.30 | $109.57 | 351,985,100 |
August 2025 | $107.84 | $111.56 | $101.61 | $111.07 | 327,731,800 |
July 2025 | $104.12 | $111.46 | $103.17 | $107.50 | 317,767,900 |
June 2025 | $99.90 | $112.61 | $97.95 | $103.80 | 410,054,300 |
May 2025 | $100.27 | $105.44 | $97.43 | $98.50 | 327,011,700 |
April 2025 | $113.75 | $113.80 | $93.31 | $100.78 | 398,115,700 |
March 2025 | $106.57 | $114.40 | $98.91 | $113.47 | 385,645,100 |
February 2025 | $100.84 | $107.26 | $99.59 | $106.22 | 274,851,800 |
January 2025 | $102.39 | $106.73 | $100.03 | $101.02 | 307,740,300 |
December 2024 | $111.63 | $112.27 | $99.14 | $101.72 | 355,120,300 |
November 2024 | $112.48 | $116.51 | $107.71 | $111.55 | 290,430,400 |
October 2024 | $108.84 | $118.50 | $108.73 | $109.53 | 302,678,700 |
September 2024 | $108.65 | $110.82 | $101.08 | $109.94 | 320,434,700 |
August 2024 | $110.12 | $113.02 | $105.37 | $110.62 | 284,673,400 |