Exxon Mobil (1XOM) Historical Prices

4 Followers

Time Period

Events

IT:1XOM historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	148.68	150.30	148.68	150.10	150.10	+2.07%	83	0.52
Nov 10, 2026	146.34	146.60	144.10	147.06	147.06	-1.50%	46	0.28
Nov 09, 2026	146.70	147.38	146.60	147.52	147.52	-1.19%	70	0.43
Nov 06, 2026	146.86	148.30	145.72	149.30	149.30	-2.35%	41	0.25
Nov 05, 2026	151.90	153.80	151.32	152.90	152.90	+0.51%	81	0.48
Nov 04, 2026	157.02	157.02	152.50	152.12	152.12	-4.09%	344	2.08
Nov 03, 2026	160.88	162.16	158.60	158.60	158.60	-2.20%	161	0.98
Nov 02, 2026	165.90	165.90	162.16	162.16	162.16	-2.77%	242	1.51
Oct 30, 2026	166.50	167.22	165.76	166.78	166.78	+2.11%	459	2.92
Oct 29, 2026	164.30	164.90	162.30	163.34	163.34	-0.83%	310	2.03
Oct 28, 2026	161.88	164.86	161.88	164.70	164.70	+1.42%	138	0.87
Oct 27, 2026	165.80	165.80	162.86	162.40	162.40	-1.22%	116	0.74
Oct 26, 2026	160.94	161.64	160.94	164.40	164.40	+0.44%	50	0.32
Oct 23, 2026	159.62	163.00	159.62	163.68	163.68	+4.60%	368	2.41
Oct 22, 2026	160.42	160.42	156.20	156.48	156.48	-0.89%	425	2.65
Oct 21, 2026	159.18	159.18	157.58	157.88	157.88	+1.01%	118	0.73
Oct 20, 2026	160.44	160.62	160.10	156.30	156.30	-1.26%	55	0.33
Oct 19, 2026	159.40	159.40	157.40	158.30	158.30	+1.21%	47	0.27
Oct 16, 2026	155.94	156.82	155.10	156.40	156.40	+0.21%	79	0.44
Oct 15, 2026	159.00	159.46	156.08	156.08	156.08	+0.21%	137	0.76
Oct 14, 2026	156.46	158.26	156.46	158.26	158.26	+1.61%	168	0.89
Oct 13, 2026	155.26	155.50	154.60	155.76	155.76	+1.13%	98	0.52
Oct 12, 2026	151.10	153.90	151.10	154.02	154.02	+1.26%	267	1.41
Oct 09, 2026	148.52	151.90	148.52	152.10	152.10	+1.13%	22	0.12
Oct 08, 2026	148.40	150.52	148.40	150.40	150.40	+2.65%	272	1.43
Oct 07, 2026	146.20	148.58	146.20	146.52	146.52	+0.18%	239	1.28
Oct 06, 2026	145.64	146.06	143.96	146.26	146.26	+0.01%	39	0.21
Oct 05, 2026	145.50	146.26	145.16	146.24	146.24	+0.66%	55	0.29
Oct 02, 2026	144.10	145.30	144.10	145.28	145.28	-0.21%	99	0.52
Oct 01, 2026	142.96	145.00	142.96	145.58	145.58	+1.17%	165	0.88
Sep 30, 2026	142.40	142.68	142.40	143.90	143.90	+1.05%	16	0.09
Sep 29, 2026	141.78	142.40	141.78	142.40	142.40	-0.54%	55	0.29
Sep 28, 2026	143.82	143.82	143.28	143.18	143.18	+0.99%	27	0.14
Sep 25, 2026	140.84	140.84	140.62	141.78	141.78	-1.87%	54	0.29
Sep 24, 2026	143.20	143.20	143.02	144.48	144.48	+1.79%	16	0.08
Sep 23, 2026	139.84	142.22	139.84	141.94	141.94	+2.09%	25	0.12
Sep 22, 2026	137.42	139.04	136.30	139.04	139.04	+0.39%	44	0.22
Sep 21, 2026	141.24	141.24	138.50	138.50	138.50	-2.67%	203	0.97
Sep 18, 2026	141.42	142.54	141.42	142.30	142.30	+0.69%	89	0.42
Sep 17, 2026	141.98	141.98	141.14	141.32	141.32	-0.80%	45	0.21
Sep 16, 2026	145.92	146.02	142.46	142.46	142.46	-2.82%	129	0.58
Sep 15, 2026	143.06	146.60	143.00	146.60	146.60	+1.33%	62	0.27
Sep 14, 2026	145.60	146.58	143.78	144.68	144.68	+1.69%	206	0.88
Sep 11, 2026	141.54	141.96	140.88	142.28	142.28	+0.65%	117	0.49
Sep 10, 2026	142.26	144.36	141.02	141.36	141.36	+0.41%	217	0.85
Sep 09, 2026	139.00	141.00	138.32	140.78	140.78	+2.49%	138	0.54
Sep 08, 2026	138.88	139.16	137.36	137.36	137.36	+0.26%	223	0.84
Sep 07, 2026	137.42	138.58	137.00	137.00	137.00	-0.81%	354	1.24
Sep 04, 2026	140.14	140.14	137.72	138.12	138.12	-2.53%	174	0.60
Sep 03, 2026	141.00	142.02	141.00	141.70	141.70	+0.77%	111	0.36

Exxon Mobil historical prices

Exxon Mobil (1XOM) Historical Prices

Become an Expert with TipRanks Premium