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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$86.55$646.2619,810,800——
2012-12-28$85.10$635.4313,358,700——
2012-12-27$86.86$648.5714,258,500——
2012-12-26$87.07$650.1410,737,800——
2012-12-24$86.92$649.026,385,200——
2012-12-21$87.23$651.3333,057,000——
2012-12-20$88.89$663.7315,789,000——
2012-12-19$88.44$660.3715,092,500——
2012-12-18$89.56$668.7315,396,600——
2012-12-17$88.87$663.5815,672,500——
2012-12-14$88.08$657.6813,363,600——
2012-12-13$88.58$661.4112,290,300——
2012-12-12$89.45$667.9114,729,500——
2012-12-11$88.99$664.4712,634,600——
2012-12-10$88.41$660.1411,549,400——
2012-12-07$88.60$661.5610,603,100——
2012-12-06$88.00$657.0812,077,000——
2012-12-05$87.73$655.0712,717,800——
2012-12-04$87.19$651.0311,980,000——
2012-12-03$87.61$654.1710,937,300——
2012-11-30$88.14$658.1315,522,100——
2012-11-29$88.12$657.9811,579,100——
2012-11-28$88.10$657.8315,959,900——
2012-11-27$87.35$652.2311,841,600——
2012-11-26$88.62$661.7116,423,600——
2012-11-23$89.09$665.2211,931,000——
2012-11-21$88.01$657.1613,905,300——
2012-11-20$87.50$653.3510,288,100——
2012-11-19$87.67$654.6212,911,000——
2012-11-16$86.45$645.5117,405,200——
2012-11-15$86.14$643.1913,783,600——
2012-11-14$86.07$642.6714,524,100——
2012-11-13$86.47$645.6612,260,300——
2012-11-12$87.32$652.009,004,300——
2012-11-09$87.21$651.1813,407,000——
2012-11-08$87.07$650.1413,743,000——
2012-11-07$88.18$658.4319,423,500——
2012-11-06$91.61$679.7812,026,500——
2012-11-05$90.63$672.5111,222,600——
2012-11-02$90.27$669.8412,742,400——
2012-11-01$91.60$679.7115,771,900——
2012-10-31$91.17$676.5214,848,500——
2012-10-26$90.62$672.4411,583,000——
2012-10-25$90.43$671.0310,387,200——
2012-10-24$89.88$666.9411,332,500——
2012-10-23$90.18$669.1714,085,500——
2012-10-22$92.19$684.0911,445,400——
2012-10-19$92.15$683.7915,928,100——
2012-10-18$93.48$693.6611,815,500——
2012-10-17$93.39$692.9910,759,100——
2012-10-16$92.38$685.509,069,300——
2012-10-15$91.51$679.0410,651,100——
2012-10-12$91.03$675.489,943,700——
2012-10-11$91.17$676.529,789,900——
2012-10-10$91.03$675.4815,332,500——
2012-10-09$92.13$683.6413,799,200——
2012-10-08$92.68$687.728,765,200——
2012-10-05$92.55$686.769,890,100——
2012-10-04$92.22$684.3111,507,100——
2012-10-03$91.70$680.4510,328,100——
2012-10-02$91.72$680.609,507,800——
2012-10-01$91.80$681.1910,343,500——
2012-09-28$91.45$678.5912,507,600——
2012-09-27$91.80$681.1910,632,700——
2012-09-26$91.23$676.9611,616,500——
2012-09-25$91.74$680.7514,035,800——
2012-09-24$91.88$681.7811,023,700——
2012-09-21$91.92$682.0819,599,100——
2012-09-20$91.52$679.1112,238,400——
2012-09-19$90.57$672.0616,302,100——
2012-09-18$91.65$680.0810,950,100——
2012-09-17$91.91$682.0111,893,700——
2012-09-14$92.30$684.9021,388,800——
2012-09-13$91.23$676.9619,870,900——
2012-09-12$89.55$664.509,982,900——
2012-09-11$89.62$665.019,349,400——
2012-09-10$89.48$663.9810,750,700——
2012-09-07$89.92$667.2415,623,900——
2012-09-06$88.99$660.3415,713,500——
2012-09-05$87.33$648.0210,113,100——
2012-09-04$87.12$646.4610,602,900——
2012-08-31$87.30$647.8014,178,800——
2012-08-30$87.20$647.068,915,800——
2012-08-29$87.90$652.258,377,300——
2012-08-28$88.10$653.749,646,800——
2012-08-27$87.74$651.068,252,100——
2012-08-24$88.05$653.379,762,300——
2012-08-23$87.31$647.879,666,300——
2012-08-22$87.73$650.9910,160,400——
2012-08-21$87.46$648.9910,767,100——
2012-08-20$87.95$652.628,813,700——
2012-08-17$88.40$655.9611,177,700——
2012-08-16$88.67$657.9711,311,300——
2012-08-15$88.00$652.998,510,100——
2012-08-14$88.20$654.488,675,700——
2012-08-13$88.14$654.038,716,300——
2012-08-10$88.44$656.2611,149,000——
2012-08-09$88.20$654.4812,213,700——
2012-08-08$88.28$650.8412,864,500——
2012-08-07$87.92$648.1912,399,800——
2012-08-06$87.45$644.729,626,400——
2012-08-03$87.55$645.4613,982,500——
2012-08-02$85.88$633.1514,530,100——
2012-08-01$86.91$640.7414,312,300——
2012-07-31$86.85$640.3012,212,200——
2012-07-30$87.56$645.5311,183,500——
2012-07-27$87.45$644.7224,079,300——
2012-07-26$86.52$637.8719,149,300——
2012-07-25$85.24$628.4316,566,000——
2012-07-24$84.58$623.5613,948,300——
2012-07-23$85.21$628.2113,597,800——
2012-07-20$85.95$633.6616,838,300——
2012-07-19$86.21$635.5814,902,300——
2012-07-18$86.21$635.5814,203,500——
2012-07-17$85.73$632.0414,059,400——
2012-07-16$85.05$627.0311,269,200——
2012-07-13$85.47$630.1313,642,000——
2012-07-12$84.12$620.1715,566,400——
2012-07-11$84.38$622.0918,337,600——
2012-07-10$83.11$612.7314,106,100——
2012-07-09$83.65$616.7122,361,600——
2012-07-06$84.80$625.1913,259,400——
2012-07-05$85.57$630.8610,797,100——
2012-07-03$86.28$636.109,787,700——
2012-07-02$85.34$629.1714,447,800——
2012-06-29$85.57$630.8624,906,300——
2012-06-28$83.10$612.6519,140,300——
2012-06-27$83.20$613.3915,301,400——
2012-06-26$82.40$607.4922,853,700——
2012-06-25$81.24$598.9428,761,600——
2012-06-22$82.11$605.3584,747,800——
2012-06-21$82.11$605.3533,751,900——
2012-06-20$84.97$626.4423,274,300——
2012-06-19$84.48$622.8321,053,300——
2012-06-18$83.11$612.7313,885,100——
2012-06-15$83.22$613.5427,342,800——
2012-06-14$82.13$605.5016,942,300——
2012-06-13$80.63$594.4415,098,100——
2012-06-12$81.26$599.0914,162,100——
2012-06-11$80.27$591.7918,031,800——
2012-06-08$80.84$595.9918,150,000——
2012-06-07$80.69$594.8818,409,400——
2012-06-06$80.18$591.1223,880,900——
2012-06-05$77.60$572.1017,715,600——
2012-06-04$77.83$573.8017,711,200——
2012-06-01$77.92$574.4622,870,900——
2012-05-31$78.63$579.7038,954,600——
2012-05-30$79.79$588.2519,593,100——
2012-05-29$81.93$604.0315,931,100——
2012-05-25$82.08$605.1312,756,500——
2012-05-24$82.61$609.0414,113,600——
2012-05-23$82.04$604.8417,582,200——
2012-05-22$81.95$604.1713,790,000——
2012-05-21$82.04$604.8413,730,400——
2012-05-18$81.47$600.6421,747,200——
2012-05-17$81.91$603.8817,698,200——
2012-05-16$82.17$605.8015,034,500——
2012-05-15$81.79$602.9915,757,400——
2012-05-14$82.12$605.4312,675,900——
2012-05-11$83.10$612.6512,061,700——
2012-05-10$82.84$610.7413,234,600——
2012-05-09$83.31$610.0017,424,000——
2012-05-08$84.02$615.2019,602,400——
2012-05-07$84.48$618.5712,018,100——
2012-05-04$84.57$619.2215,055,500——
2012-05-03$85.65$627.139,998,600——
2012-05-02$86.20$631.1611,108,700——
2012-05-01$87.04$637.3113,816,900——
2012-04-30$86.34$632.1811,735,400——
2012-04-27$86.08$630.2811,372,900——
2012-04-26$86.07$630.2117,262,400——
2012-04-25$86.85$635.9218,476,800——
2012-04-24$86.31$631.9611,632,500——
2012-04-23$85.69$627.4215,197,200——
2012-04-20$85.30$624.5717,216,600——
2012-04-19$85.28$624.4215,973,800——
2012-04-18$85.75$627.8612,997,500——
2012-04-17$85.45$625.6714,208,000——
2012-04-16$84.01$615.1217,526,100——
2012-04-13$82.95$607.3613,856,500——
2012-04-12$83.60$612.1215,266,200——
2012-04-11$82.70$605.5315,856,200——
2012-04-10$82.17$601.6519,993,700——
2012-04-09$83.88$614.1711,027,000——
2012-04-05$84.82$621.0511,954,700——
2012-04-04$84.98$622.2317,112,800——
2012-04-03$85.83$628.4517,714,900——
2012-04-02$87.07$637.5313,853,300——
2012-03-30$86.73$635.0412,968,300——
2012-03-29$86.08$630.2813,199,700——
2012-03-28$85.86$628.6716,155,300——
2012-03-27$86.62$634.2312,509,200——
2012-03-26$87.03$637.2417,336,800——
2012-03-23$85.55$626.4012,557,700——
2012-03-22$85.33$624.7913,884,400——
2012-03-21$86.01$629.7714,212,400——
2012-03-20$86.60$634.0913,613,800——
2012-03-19$86.99$636.9410,770,400——
2012-03-16$86.44$632.9230,991,300——
2012-03-15$86.09$630.3514,523,600——
2012-03-14$86.02$629.8416,187,300——
2012-03-13$86.86$635.9916,853,300——
2012-03-12$85.55$626.4019,014,000——
2012-03-09$84.30$617.2517,042,500——
2012-03-08$84.83$621.1319,032,000——
2012-03-07$85.83$628.4514,767,700——
2012-03-06$85.86$628.6716,507,900——
2012-03-05$87.01$637.0912,803,100——
2012-03-02$86.33$632.1111,343,400——
2012-03-01$86.83$635.7712,638,500——
2012-02-29$86.50$633.3618,293,200——
2012-02-28$87.14$638.0414,317,600——
2012-02-27$87.23$638.7013,323,500——
2012-02-24$87.34$639.5110,767,100——
2012-02-23$87.02$637.1612,404,600——
2012-02-22$86.92$636.4311,983,200——
2012-02-21$86.57$633.8715,481,300——
2012-02-17$85.62$626.9116,597,200——
2012-02-16$85.41$625.3714,769,600——
2012-02-15$84.12$615.9313,911,600——
2012-02-14$84.67$619.9612,961,900——
2012-02-13$84.42$618.1311,473,700——
2012-02-10$83.80$613.5915,328,900——
2012-02-09$84.88$621.4917,073,400——
2012-02-08$85.32$624.7214,762,600——
2012-02-07$86.34$628.7415,818,400——
2012-02-06$85.75$624.4515,000,900——
2012-02-03$84.92$618.4016,145,400——
2012-02-02$83.53$608.2818,020,500——
2012-02-01$83.97$611.4822,266,100——
2012-01-31$83.74$609.8127,225,800——
2012-01-30$85.49$622.5517,867,000——
2012-01-27$85.83$625.0315,976,700——
2012-01-26$86.77$631.8715,658,200——
2012-01-25$87.22$635.1518,202,300——
2012-01-24$87.18$634.8612,363,800——
2012-01-23$87.47$636.9715,348,400——
2012-01-20$87.49$637.1219,220,300——
2012-01-19$87.03$633.7716,383,500——
2012-01-18$86.45$629.5416,754,200——
2012-01-17$85.69$624.0115,627,900——
2012-01-13$84.88$618.1115,551,600——
2012-01-12$84.74$617.0917,357,200——
2012-01-11$85.08$619.5714,831,400——
2012-01-10$85.72$624.2313,080,800——
2012-01-09$85.50$622.6311,664,200——
2012-01-06$85.12$619.8615,942,100——
2012-01-05$85.76$624.5217,452,800——
2012-01-04$86.02$626.4116,130,900——
2012-01-03$86.00$626.2720,906,800——