XOM - EXXON MOBIL CORP
149.82
-2.010 -1.342%
Share volume: 16,709,588
Last Updated: 03-04-2026
Petroleum And Natural Gas/Petroleum Refining:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$151.83
-2.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $150.72 | $150.72 | $151.16 | $151.16 | $147.86 | $147.86 | $149.82 | $149.82 | 16,709,588 | $16,709,588.00 |
| 03-03-2026 | $155.43 | $155.43 | $156.05 | $156.05 | $150.30 | $150.30 | $151.83 | $151.83 | 25,198,873 | $25,198,873.00 |
| 03-02-2026 | $159.35 | $159.35 | $159.61 | $159.61 | $153.03 | $153.03 | $154.22 | $154.22 | 31,493,082 | $31,493,082.00 |
| 02-27-2026 | $151.00 | $151.00 | $153.65 | $153.65 | $149.25 | $149.25 | $152.50 | $152.50 | 30,275,132 | $30,275,132.00 |
| 02-26-2026 | $147.81 | $147.81 | $150.96 | $150.96 | $146.77 | $146.77 | $148.54 | $148.54 | 15,632,097 | $15,632,097.00 |
| 02-25-2026 | $149.91 | $149.91 | $150.18 | $150.18 | $147.33 | $147.33 | $149.06 | $149.06 | 15,225,745 | $15,225,745.00 |
| 02-24-2026 | $150.42 | $150.42 | $150.72 | $150.72 | $148.03 | $148.03 | $149.26 | $149.26 | 14,185,457 | $14,185,457.00 |
| 02-23-2026 | $148.15 | $148.15 | $151.27 | $151.27 | $148.13 | $148.13 | $150.76 | $150.76 | 16,073,091 | $16,073,091.00 |
| 02-20-2026 | $150.49 | $150.49 | $150.81 | $150.81 | $146.46 | $146.46 | $147.28 | $147.28 | 25,908,581 | $25,908,581.00 |
| 02-19-2026 | $152.20 | $152.20 | $153.38 | $153.38 | $150.84 | $150.84 | $150.97 | $150.97 | 20,305,026 | $20,305,026.00 |