XOM - EXXON MOBIL CORP
150.63
0.950 0.631%
Share volume: 16,135,463
Last Updated: 05-12-2026
Petroleum And Natural Gas/Petroleum Refining:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$149.68
0.95
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $151.25 | $151.25 | $151.81 | $151.81 | $149.77 | $149.77 | $150.63 | $150.63 | 16,135,463 | $16,135,463.00 |
| 05-11-2026 | $146.02 | $146.02 | $149.72 | $149.72 | $146.00 | $146.00 | $149.68 | $149.68 | 14,849,473 | $14,849,473.00 |
| 05-08-2026 | $145.85 | $145.85 | $146.50 | $146.50 | $143.92 | $143.92 | $144.57 | $144.57 | 19,550,073 | $19,550,073.00 |
| 05-07-2026 | $146.80 | $146.80 | $147.08 | $147.08 | $144.19 | $144.19 | $146.58 | $146.58 | 22,509,403 | $22,509,403.00 |
| 05-06-2026 | $149.07 | $149.07 | $150.33 | $150.33 | $147.09 | $147.09 | $148.69 | $148.69 | 20,526,977 | $20,526,977.00 |
| 05-05-2026 | $153.10 | $153.10 | $155.29 | $155.29 | $152.41 | $152.41 | $154.88 | $154.88 | 12,494,644 | $12,494,644.00 |
| 05-04-2026 | $152.67 | $152.67 | $154.47 | $154.47 | $149.52 | $149.52 | $153.69 | $153.69 | 14,238,533 | $14,238,533.00 |
| 05-01-2026 | $152.61 | $152.61 | $155.01 | $155.01 | $151.13 | $151.13 | $152.75 | $152.75 | 15,458,208 | $15,458,208.00 |
| 04-30-2026 | $152.43 | $152.43 | $155.69 | $155.69 | $151.34 | $151.34 | $154.33 | $154.33 | 22,885,900 | $22,885,900.00 |
| 04-29-2026 | $152.02 | $152.02 | $154.95 | $154.95 | $151.01 | $151.01 | $154.67 | $154.67 | 14,669,140 | $14,669,140.00 |