XOM - EXXON MOBIL CORP
170.99
5.560 3.252%
Share volume: 30,338,313
Last Updated: 03-27-2026
Petroleum And Natural Gas/Petroleum Refining:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$165.43
5.56
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $165.58 | $165.58 | $171.23 | $171.23 | $164.80 | $164.80 | $170.99 | $170.99 | 30,338,313 | $30,231,891.00 |
| 03-26-2026 | $164.09 | $164.09 | $165.68 | $165.68 | $162.06 | $162.06 | $165.43 | $165.43 | 18,625,249 | $18,625,249.00 |
| 03-25-2026 | $163.87 | $163.87 | $165.00 | $165.00 | $162.93 | $162.93 | $163.26 | $163.26 | 17,192,333 | $17,192,333.00 |
| 03-24-2026 | $161.71 | $161.71 | $167.48 | $167.48 | $161.25 | $161.25 | $165.38 | $165.38 | 26,131,824 | $26,131,824.00 |
| 03-23-2026 | $156.12 | $156.12 | $161.42 | $161.42 | $155.02 | $155.02 | $161.13 | $161.13 | 25,021,288 | $25,021,288.00 |
| 03-20-2026 | $159.35 | $159.35 | $162.44 | $162.44 | $159.10 | $159.10 | $159.67 | $159.67 | 53,942,142 | $53,942,142.00 |
| 03-19-2026 | $158.26 | $158.26 | $159.56 | $159.56 | $154.84 | $154.84 | $158.16 | $158.16 | 27,082,733 | $27,082,733.00 |
| 03-18-2026 | $159.66 | $159.66 | $160.18 | $160.18 | $157.53 | $157.53 | $157.59 | $157.59 | 18,947,142 | $18,947,142.00 |
| 03-17-2026 | $158.25 | $158.25 | $160.45 | $160.45 | $156.80 | $156.80 | $158.81 | $158.81 | 21,592,171 | $21,592,171.00 |
| 03-16-2026 | $156.00 | $156.00 | $157.78 | $157.78 | $154.76 | $154.76 | $157.23 | $157.23 | 22,835,633 | $22,835,633.00 |