NYSE:XOM | Historical Stock Price | ExxonMobil Holdings Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.57$6.69$28.62$122.35$523.02$2,235.881970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$51.26$321.868,497,000——
2004-12-30$51.03$320.426,663,400——
2004-12-29$51.13$321.049,238,100——
2004-12-28$51.05$320.5411,662,100——
2004-12-27$50.88$319.4712,167,000——
2004-12-23$51.97$326.3212,525,900——
2004-12-22$51.29$322.0512,132,000——
2004-12-21$51.69$324.5613,561,400——
2004-12-20$51.06$320.6116,321,400——
2004-12-17$49.80$312.6931,820,600——
2004-12-16$50.10$314.5812,238,300——
2004-12-15$50.51$317.1512,666,200——
2004-12-14$50.66$318.0910,524,500——
2004-12-13$50.67$318.1611,795,800——
2004-12-10$50.15$314.8910,928,500——
2004-12-09$50.32$315.9614,639,300——
2004-12-08$50.02$314.0813,562,300——
2004-12-07$49.70$312.0712,153,000——
2004-12-06$50.14$314.8310,954,300——
2004-12-03$50.27$315.6413,215,900——
2004-12-02$50.17$315.0216,075,400——
2004-12-01$51.15$321.1713,623,400——
2004-11-30$51.25$321.8012,921,800——
2004-11-29$51.37$322.5510,090,700——
2004-11-26$51.65$324.314,497,700——
2004-11-24$51.49$323.319,616,200——
2004-11-23$51.20$321.4814,183,000——
2004-11-22$50.91$319.6611,662,200——
2004-11-19$50.38$316.3413,992,400——
2004-11-18$50.05$314.269,056,100——
2004-11-17$50.00$313.9511,498,300——
2004-11-16$49.41$310.249,986,000——
2004-11-15$49.58$311.3112,708,700——
2004-11-12$50.42$316.5911,398,200——
2004-11-11$49.66$311.818,789,200——
2004-11-10$49.67$311.8811,937,600——
2004-11-09$49.31$309.6212,219,100——
2004-11-08$50.17$313.3210,841,900——
2004-11-05$50.39$314.7014,269,300——
2004-11-04$50.19$313.4515,646,000——
2004-11-03$49.27$307.7013,050,800——
2004-11-02$48.43$302.4512,039,800——
2004-11-01$48.82$304.8913,740,100——
2004-10-29$49.22$307.3914,362,400——
2004-10-28$48.61$303.5818,310,900——
2004-10-27$48.95$305.7013,578,400——
2004-10-26$49.39$308.4512,625,500——
2004-10-25$48.81$304.8310,414,500——
2004-10-22$48.70$304.1410,012,500——
2004-10-21$48.81$304.8311,124,800——
2004-10-20$48.87$305.2012,260,300——
2004-10-19$48.31$301.7111,426,100——
2004-10-18$48.75$304.459,196,300——
2004-10-15$49.02$306.1411,018,500——
2004-10-14$48.71$304.2011,669,900——
2004-10-13$48.48$302.7714,658,700——
2004-10-12$49.37$308.339,854,400——
2004-10-11$49.79$310.957,516,100——
2004-10-08$49.84$311.2610,540,200——
2004-10-07$49.74$310.6410,731,300——
2004-10-06$50.03$312.4512,856,100——
2004-10-05$49.32$308.0110,938,300——
2004-10-04$48.92$305.5213,297,900——
2004-10-01$48.89$305.3311,307,500——
2004-09-30$48.33$301.8313,737,000——
2004-09-29$48.15$300.7116,320,600——
2004-09-28$48.53$303.0813,271,700——
2004-09-27$47.96$299.5212,067,500——
2004-09-24$47.83$298.7112,711,100——
2004-09-23$47.76$298.2717,358,300——
2004-09-22$48.86$305.1413,901,800——
2004-09-21$49.49$309.0716,189,600——
2004-09-20$48.21$301.0811,671,300——
2004-09-17$48.37$302.0818,770,400——
2004-09-16$47.55$296.967,683,700——
2004-09-15$47.43$296.2111,509,200——
2004-09-14$47.47$296.469,744,600——
2004-09-13$47.50$296.659,492,300——
2004-09-10$47.37$295.849,276,700——
2004-09-09$47.48$296.5211,108,200——
2004-09-08$47.07$293.9610,237,500——
2004-09-07$47.15$294.4614,954,000——
2004-09-03$47.06$293.9011,637,000——
2004-09-02$46.98$293.409,095,600——
2004-09-01$46.44$290.0311,611,800——
2004-08-31$46.10$287.9012,139,600——
2004-08-30$45.13$281.858,082,100——
2004-08-27$45.44$283.787,397,200——
2004-08-26$45.25$282.609,745,100——
2004-08-25$45.19$282.2211,653,300——
2004-08-24$44.85$280.1010,468,600——
2004-08-23$44.99$280.979,928,700——
2004-08-20$45.25$282.6011,687,200——
2004-08-19$45.09$281.6012,140,000——
2004-08-18$44.81$279.8511,676,300——
2004-08-17$44.36$277.0412,193,200——
2004-08-16$45.09$281.6010,626,100——
2004-08-13$44.92$280.5310,270,400——
2004-08-12$44.56$278.2911,114,400——
2004-08-11$45.13$281.8514,620,400——
2004-08-10$45.29$281.1611,748,100——
2004-08-09$45.56$282.8411,188,000——
2004-08-06$45.12$280.1010,955,300——
2004-08-05$45.83$284.5112,025,800——
2004-08-04$46.24$287.0613,385,800——
2004-08-03$46.89$291.0913,133,400——
2004-08-02$46.25$287.129,796,700——
2004-07-30$46.30$287.4310,386,000——
2004-07-29$46.03$285.7513,430,300——
2004-07-28$45.81$284.3914,716,500——
2004-07-27$45.41$281.9010,804,000——
2004-07-26$45.33$281.4110,234,400——
2004-07-23$45.32$281.358,865,800——
2004-07-22$45.39$281.7811,032,700——
2004-07-21$45.17$280.4111,539,300——
2004-07-20$45.90$284.959,733,100——
2004-07-19$45.90$284.959,938,200——
2004-07-16$45.83$284.5111,447,200——
2004-07-15$45.32$281.357,925,200——
2004-07-14$45.46$282.218,620,600——
2004-07-13$45.21$280.668,682,200——
2004-07-12$45.44$282.097,527,800——
2004-07-09$45.45$282.158,509,900——
2004-07-08$45.32$281.3510,981,200——
2004-07-07$45.37$281.6611,595,200——
2004-07-06$45.10$279.9811,357,400——
2004-07-02$44.72$277.627,989,700——
2004-07-01$44.59$276.8112,630,400——
2004-06-30$44.41$275.7013,683,200——
2004-06-29$44.57$276.6910,975,800——
2004-06-28$44.38$275.5113,641,200——
2004-06-25$44.25$274.7021,641,100——
2004-06-24$45.27$281.0310,005,300——
2004-06-23$45.46$282.2114,556,800——
2004-06-22$44.90$278.7410,466,000——
2004-06-21$44.73$277.689,680,900——
2004-06-18$44.98$279.2314,795,000——
2004-06-17$44.77$277.939,028,200——
2004-06-16$44.73$277.6812,110,000——
2004-06-15$44.08$273.6512,675,200——
2004-06-14$43.85$272.229,361,500——
2004-06-10$43.98$273.039,130,400——
2004-06-09$43.45$269.7411,655,300——
2004-06-08$43.89$272.4712,847,800——
2004-06-07$44.00$273.1510,918,000——
2004-06-04$43.37$269.2410,021,500——
2004-06-03$43.55$270.368,656,000——
2004-06-02$43.78$271.7813,583,600——
2004-06-01$43.70$271.2910,000,700——
2004-05-28$43.25$268.4910,248,800——
2004-05-27$43.37$269.2410,616,600——
2004-05-26$43.55$270.3610,021,700——
2004-05-25$43.82$272.0312,634,400——
2004-05-24$42.80$265.7011,629,700——
2004-05-21$42.60$264.4616,860,700——
2004-05-20$42.73$265.278,332,400——
2004-05-19$42.60$264.4613,681,100——
2004-05-18$42.69$265.0211,444,100——
2004-05-17$43.05$267.2510,229,800——
2004-05-14$43.27$268.6210,644,700——
2004-05-13$42.73$265.2710,251,200——
2004-05-12$43.00$266.9413,372,400——
2004-05-11$42.60$264.4611,286,400——
2004-05-10$42.05$259.3716,300,500——
2004-05-07$43.25$266.7710,017,200——
2004-05-06$43.83$270.3511,523,100——
2004-05-05$43.99$271.3413,154,500——
2004-05-04$43.52$268.4413,133,700——
2004-05-03$43.68$269.4212,381,400——
2004-04-30$42.55$262.4513,186,400——
2004-04-29$42.54$262.3913,531,100——
2004-04-28$43.12$265.9711,798,800——
2004-04-27$43.75$269.8513,363,000——
2004-04-26$43.01$265.299,476,400——
2004-04-23$42.97$265.047,957,300——
2004-04-22$43.30$267.0810,243,300——
2004-04-21$42.95$264.9210,862,800——
2004-04-20$43.30$267.0810,363,100——
2004-04-19$43.73$269.737,110,700——
2004-04-16$43.86$270.5310,278,000——
2004-04-15$43.68$269.4212,009,400——
2004-04-14$43.30$267.0811,549,600——
2004-04-13$42.82$264.1212,351,400——
2004-04-12$43.11$265.919,950,600——
2004-04-08$42.45$261.8412,242,600——
2004-04-07$41.90$258.4410,144,700——
2004-04-06$42.19$260.237,449,500——
2004-04-05$42.25$260.608,649,100——
2004-04-02$41.91$258.5111,270,900——
2004-04-01$41.52$256.1011,381,200——
2004-03-31$41.59$256.5312,630,500——
2004-03-30$41.55$256.2810,453,100——
2004-03-29$41.09$253.459,621,800——
2004-03-26$40.74$251.2911,345,400——
2004-03-25$40.25$248.2712,703,200——
2004-03-24$40.10$247.3413,192,300——
2004-03-23$40.76$251.4110,905,800——
2004-03-22$40.94$252.5212,364,500——
2004-03-19$41.50$255.9818,987,700——
2004-03-18$42.46$261.9010,556,900——
2004-03-17$42.24$260.549,077,700——
2004-03-16$42.07$259.499,720,000——
2004-03-15$41.78$257.7011,621,200——
2004-03-12$42.03$259.2511,271,700——
2004-03-11$41.35$255.0514,986,100——
2004-03-10$42.43$261.7118,667,900——
2004-03-09$42.78$263.8714,112,100——
2004-03-08$42.56$262.5110,421,600——
2004-03-05$42.49$262.0812,789,200——
2004-03-04$41.75$257.528,363,400——
2004-03-03$41.90$258.4413,615,700——
2004-03-02$42.04$259.3111,886,600——
2004-03-01$42.52$262.2715,990,500——
2004-02-27$42.17$260.1113,338,600——
2004-02-26$42.31$260.979,332,700——
2004-02-25$42.65$263.0710,275,000——
2004-02-24$42.31$260.9710,385,600——
2004-02-23$42.58$262.649,583,000——
2004-02-20$42.03$259.2511,256,400——
2004-02-19$41.95$258.7510,518,900——
2004-02-18$41.80$257.837,767,600——
2004-02-17$42.23$260.488,597,700——
2004-02-13$41.91$258.5111,234,500——
2004-02-12$41.91$258.519,826,100——
2004-02-11$41.92$258.5714,555,600——
2004-02-10$41.09$253.458,722,600——
2004-02-09$40.73$251.238,845,600——
2004-02-06$40.51$248.339,928,700——
2004-02-05$40.38$247.539,355,100——
2004-02-04$40.35$247.3512,106,600——
2004-02-03$40.41$247.7110,048,500——
2004-02-02$40.69$249.4313,964,900——
2004-01-30$40.79$250.0411,082,300——
2004-01-29$41.47$254.2116,666,200——
2004-01-28$40.81$250.1712,189,400——
2004-01-27$41.19$252.5010,386,700——
2004-01-26$41.55$254.709,565,700——
2004-01-23$41.04$251.5811,739,000——
2004-01-22$41.28$253.059,422,700——
2004-01-21$41.43$253.9711,511,800——
2004-01-20$40.88$250.6010,790,000——
2004-01-16$40.50$248.2713,305,200——
2004-01-15$40.28$246.9210,256,500——
2004-01-14$40.68$249.378,539,500——
2004-01-13$40.68$249.379,365,500——
2004-01-12$40.86$250.4710,321,800——
2004-01-09$40.29$246.9815,826,200——
2004-01-08$40.90$250.7214,608,300——
2004-01-07$41.00$251.3313,561,500——
2004-01-06$41.30$253.1712,364,400——
2004-01-05$41.58$254.8914,668,100——
2004-01-02$40.63$249.0612,180,000——