XOM - EXXON MOBIL CORP
146.44
-5.540 -3.783%
Share volume: 28,947,445
Last Updated: 04-17-2026
Petroleum And Natural Gas/Petroleum Refining:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$151.98
-5.54
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $144.86 | $144.86 | $146.80 | $146.80 | $141.97 | $141.97 | $146.44 | $146.44 | 28,947,445 | $28,519,142.00 |
| 04-16-2026 | $149.53 | $149.53 | $152.78 | $152.78 | $149.35 | $149.35 | $151.98 | $151.98 | 15,191,033 | $15,191,033.00 |
| 04-15-2026 | $148.60 | $148.60 | $150.23 | $150.23 | $146.90 | $146.90 | $149.01 | $149.01 | 15,626,519 | $15,626,519.00 |
| 04-14-2026 | $150.07 | $150.07 | $150.11 | $150.11 | $146.72 | $146.72 | $149.24 | $149.24 | 18,528,163 | $18,528,163.00 |
| 04-13-2026 | $154.27 | $154.27 | $154.62 | $154.62 | $151.28 | $151.28 | $152.64 | $152.64 | 18,685,605 | $18,685,605.00 |
| 04-10-2026 | $154.04 | $154.04 | $155.12 | $155.12 | $151.92 | $151.92 | $152.51 | $152.51 | 21,065,019 | $21,065,019.00 |
| 04-09-2026 | $156.86 | $156.86 | $159.23 | $159.23 | $154.31 | $154.31 | $155.04 | $155.04 | 25,868,377 | $25,868,377.00 |
| 04-08-2026 | $153.52 | $153.52 | $156.35 | $156.35 | $150.98 | $150.98 | $156.22 | $156.22 | 31,311,201 | $31,311,201.00 |
| 04-07-2026 | $164.22 | $164.22 | $166.24 | $166.24 | $161.77 | $161.77 | $163.91 | $163.91 | 25,227,501 | $25,227,501.00 |
| 04-06-2026 | $160.57 | $160.57 | $163.75 | $163.75 | $159.53 | $159.53 | $163.37 | $163.37 | 16,344,261 | $16,344,261.00 |