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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$101.20$776.278,509,600——
2013-12-30$100.31$769.449,007,900——
2013-12-27$101.51$778.6510,209,000——
2013-12-26$100.90$773.979,531,200——
2013-12-24$99.22$761.084,168,300——
2013-12-23$98.51$755.6410,127,600——
2013-12-20$98.68$756.9423,331,000——
2013-12-19$99.43$762.6912,905,900——
2013-12-18$99.54$763.5421,331,300——
2013-12-17$96.75$742.1414,920,900——
2013-12-16$97.22$745.7423,226,000——
2013-12-13$95.31$731.0910,629,500——
2013-12-12$95.36$731.4715,562,600——
2013-12-11$94.26$723.0412,811,800——
2013-12-10$95.71$734.169,868,100——
2013-12-09$95.84$735.1615,516,700——
2013-12-06$95.65$733.7012,063,400——
2013-12-05$94.13$722.0410,586,000——
2013-12-04$94.67$726.1813,074,000——
2013-12-03$94.39$724.0312,599,500——
2013-12-02$93.52$717.369,310,500——
2013-11-29$93.48$717.056,770,500——
2013-11-27$93.80$719.518,828,100——
2013-11-26$94.27$723.1111,857,900——
2013-11-25$95.09$729.4010,515,100——
2013-11-22$95.01$728.798,534,700——
2013-11-21$94.69$726.349,128,400——
2013-11-20$94.68$726.2610,455,400——
2013-11-19$95.42$731.9412,697,300——
2013-11-18$95.45$732.1714,243,700——
2013-11-15$95.27$730.7818,374,500——
2013-11-14$93.22$715.067,909,200——
2013-11-13$92.59$710.239,280,000——
2013-11-12$92.67$710.8410,727,300——
2013-11-11$92.96$713.077,924,700——
2013-11-08$92.73$711.3012,330,100——
2013-11-07$91.96$705.3916,572,100——
2013-11-06$93.22$710.2313,464,600——
2013-11-05$91.99$700.8621,122,500——
2013-11-04$92.10$701.6920,591,600——
2013-11-01$89.82$684.3219,023,500——
2013-10-31$89.62$682.8019,185,200——
2013-10-30$88.81$676.6314,305,900——
2013-10-29$88.93$677.5410,340,000——
2013-10-28$88.23$672.219,921,900——
2013-10-25$87.97$670.2311,382,000——
2013-10-24$88.42$673.6612,288,900——
2013-10-23$87.61$667.4911,449,100——
2013-10-22$87.98$670.3012,710,600——
2013-10-21$87.23$664.5910,730,900——
2013-10-18$87.55$667.0312,425,100——
2013-10-17$87.48$666.4910,438,200——
2013-10-16$87.31$665.2011,668,100——
2013-10-15$86.79$661.2412,018,000——
2013-10-14$87.60$667.419,742,100——
2013-10-11$86.95$662.4612,661,800——
2013-10-10$86.04$655.5217,532,400——
2013-10-09$85.16$648.8213,575,100——
2013-10-08$85.51$651.4915,335,700——
2013-10-07$85.90$654.4610,985,800——
2013-10-04$86.32$657.6611,325,500——
2013-10-03$85.50$651.4113,923,400——
2013-10-02$86.08$655.8311,841,400——
2013-10-01$86.00$655.2211,885,100——
2013-09-30$86.04$655.5217,486,100——
2013-09-27$86.90$662.0810,867,100——
2013-09-26$87.07$663.379,787,100——
2013-09-25$87.14$663.9013,577,400——
2013-09-24$87.36$665.5812,129,200——
2013-09-23$87.75$668.5512,227,700——
2013-09-20$88.66$675.4920,651,100——
2013-09-19$89.28$680.2111,757,500——
2013-09-18$89.58$682.4915,134,700——
2013-09-17$88.94$677.628,941,200——
2013-09-16$88.67$675.569,421,300——
2013-09-13$88.40$673.508,254,200——
2013-09-12$87.98$670.3010,917,200——
2013-09-11$88.84$676.8611,201,200——
2013-09-10$87.82$669.0911,823,100——
2013-09-09$88.04$670.769,297,000——
2013-09-06$87.25$664.7412,950,600——
2013-09-05$87.35$665.5011,740,100——
2013-09-04$87.76$668.639,822,300——
2013-09-03$87.15$663.9810,546,700——
2013-08-30$87.16$664.0612,480,400——
2013-08-29$87.27$664.9011,407,800——
2013-08-28$88.84$676.8617,738,800——
2013-08-27$86.82$661.4713,960,200——
2013-08-26$87.09$663.5210,654,700——
2013-08-23$87.52$666.809,206,400——
2013-08-22$86.98$662.6910,199,900——
2013-08-21$86.42$658.4212,766,900——
2013-08-20$86.83$661.5416,498,800——
2013-08-19$86.92$662.2311,745,600——
2013-08-16$87.91$669.7711,872,500——
2013-08-15$88.16$671.6811,273,400——
2013-08-14$88.95$677.699,797,300——
2013-08-13$89.40$681.1210,892,700——
2013-08-12$89.89$684.8610,133,700——
2013-08-09$90.72$691.189,467,800——
2013-08-08$91.78$694.4611,529,500——
2013-08-07$91.34$691.138,163,800——
2013-08-06$91.47$692.1111,689,200——
2013-08-05$91.59$693.0212,625,900——
2013-08-02$91.95$695.7414,408,600——
2013-08-01$92.73$701.6423,117,700——
2013-07-31$93.75$709.3614,400,800——
2013-07-30$93.81$709.8210,470,700——
2013-07-29$94.03$711.488,844,700——
2013-07-26$94.79$717.239,721,000——
2013-07-25$94.97$718.5910,059,800——
2013-07-24$94.99$718.748,222,800——
2013-07-23$95.20$720.337,377,400——
2013-07-22$94.83$717.539,530,400——
2013-07-19$95.17$720.1114,431,700——
2013-07-18$94.38$714.1310,555,400——
2013-07-17$93.46$707.179,393,300——
2013-07-16$93.30$705.9611,413,500——
2013-07-15$93.25$705.588,256,200——
2013-07-12$93.40$706.7111,370,300——
2013-07-11$93.27$705.7316,184,700——
2013-07-10$92.82$702.3312,430,000——
2013-07-09$93.34$706.2612,940,000——
2013-07-08$92.25$698.0112,086,700——
2013-07-05$91.57$692.878,917,900——
2013-07-03$90.69$686.215,674,000——
2013-07-02$90.64$685.8312,320,700——
2013-07-01$90.30$683.2613,182,200——
2013-06-28$90.35$683.6422,984,200——
2013-06-27$90.04$681.2912,348,000——
2013-06-26$89.80$679.4714,446,000——
2013-06-25$89.11$674.2515,790,100——
2013-06-24$88.48$669.4917,653,000——
2013-06-21$89.48$677.0525,493,800——
2013-06-20$89.05$673.8021,077,700——
2013-06-19$91.00$688.5514,189,500——
2013-06-18$91.93$695.5910,678,200——
2013-06-17$91.51$692.4112,026,400——
2013-06-14$90.58$685.3812,158,400——
2013-06-13$91.33$691.0513,501,300——
2013-06-12$89.74$679.0210,864,500——
2013-06-11$90.46$684.4710,739,400——
2013-06-10$91.12$689.4610,372,300——
2013-06-07$91.45$691.9612,504,700——
2013-06-06$90.23$682.7315,393,300——
2013-06-05$89.65$678.3412,888,000——
2013-06-04$90.79$686.9712,481,300——
2013-06-03$91.46$692.0314,177,500——
2013-05-31$90.47$684.5417,917,400——
2013-05-30$92.09$696.809,734,700——
2013-05-29$92.08$696.7311,563,200——
2013-05-28$92.38$699.0015,197,800——
2013-05-24$91.53$692.5612,771,900——
2013-05-23$91.79$694.5315,357,300——
2013-05-22$92.19$697.5619,253,300——
2013-05-21$92.80$702.1712,519,900——
2013-05-20$92.52$700.0612,417,700——
2013-05-17$91.76$694.3012,721,300——
2013-05-16$90.70$686.2810,469,600——
2013-05-15$91.24$690.3710,399,400——
2013-05-14$91.11$689.399,890,300——
2013-05-13$90.10$681.749,810,100——
2013-05-10$90.14$682.0510,975,400——
2013-05-09$91.03$688.7813,771,900——
2013-05-08$91.70$689.0813,638,300——
2013-05-07$91.15$684.9511,088,900——
2013-05-06$90.58$680.6710,613,400——
2013-05-03$90.02$676.4613,036,600——
2013-05-02$88.63$666.0111,330,100——
2013-05-01$87.51$657.6011,616,500——
2013-04-30$88.99$668.7214,572,600——
2013-04-29$88.21$662.8611,093,000——
2013-04-26$88.00$661.2810,791,800——
2013-04-25$88.07$661.8116,328,700——
2013-04-24$89.43$672.0313,028,800——
2013-04-23$89.30$671.0515,567,700——
2013-04-22$88.09$661.9611,262,000——
2013-04-19$87.45$657.1518,393,300——
2013-04-18$86.62$650.9114,730,400——
2013-04-17$86.08$646.8517,341,200——
2013-04-16$86.61$650.8314,578,800——
2013-04-15$86.49$649.9319,626,200——
2013-04-12$88.99$668.7211,505,100——
2013-04-11$89.22$670.4514,979,900——
2013-04-10$88.68$666.3914,823,700——
2013-04-09$88.77$667.0710,753,400——
2013-04-08$88.60$665.7911,013,900——
2013-04-05$89.01$668.8712,771,600——
2013-04-04$89.77$674.5811,582,000——
2013-04-03$89.93$675.7812,197,100——
2013-04-02$90.58$680.679,991,800——
2013-04-01$90.77$682.109,414,200——
2013-03-28$90.11$677.1417,485,200——
2013-03-27$90.58$680.6712,350,800——
2013-03-26$90.13$677.2912,329,600——
2013-03-25$89.02$668.9412,900,800——
2013-03-22$89.29$670.9710,786,600——
2013-03-21$88.17$662.5613,447,500——
2013-03-20$88.63$666.0111,319,000——
2013-03-19$88.58$665.6411,987,900——
2013-03-18$88.77$667.0711,553,700——
2013-03-15$89.37$671.5829,240,100——
2013-03-14$89.83$675.0313,775,500——
2013-03-13$89.26$670.7510,539,900——
2013-03-12$89.16$670.0011,470,000——
2013-03-11$89.16$670.0012,454,800——
2013-03-08$88.97$668.5711,896,300——
2013-03-07$88.71$666.6212,905,300——
2013-03-06$89.56$673.0013,234,400——
2013-03-05$89.61$673.3813,072,600——
2013-03-04$88.95$668.4210,994,000——
2013-03-01$89.43$672.0311,301,600——
2013-02-28$89.55$672.9314,552,000——
2013-02-27$89.53$672.7811,195,200——
2013-02-26$88.51$665.1115,073,200——
2013-02-25$87.70$659.0315,302,900——
2013-02-22$89.20$670.3010,260,200——
2013-02-21$88.59$665.7110,939,800——
2013-02-20$88.97$668.5713,936,400——
2013-02-19$89.32$671.2012,158,900——
2013-02-15$88.36$663.9915,696,900——
2013-02-14$88.52$665.1913,238,900——
2013-02-13$88.67$666.318,940,300——
2013-02-12$88.46$664.749,752,100——
2013-02-11$88.28$663.388,764,700——
2013-02-08$88.61$665.8611,412,300——
2013-02-07$88.25$663.1613,463,300——
2013-02-06$89.79$670.4511,768,700——
2013-02-05$89.74$670.0711,679,700——
2013-02-04$89.15$665.6713,347,300——
2013-02-01$90.04$672.3115,699,200——
2013-01-31$89.97$671.7915,991,500——
2013-01-30$90.67$677.0215,645,400——
2013-01-29$91.76$685.1611,700,600——
2013-01-28$91.11$680.3011,617,500——
2013-01-25$91.73$684.9311,090,600——
2013-01-24$91.35$682.1011,100,000——
2013-01-23$90.70$677.2410,906,800——
2013-01-22$90.92$678.8911,897,500——
2013-01-18$90.80$677.9917,196,000——
2013-01-17$90.20$673.5113,400,300——
2013-01-16$89.47$668.069,645,000——
2013-01-15$89.53$668.519,195,400——
2013-01-14$89.58$668.889,606,700——
2013-01-11$89.61$669.1011,645,600——
2013-01-10$89.10$665.3013,099,600——
2013-01-09$88.14$658.1310,892,200——
2013-01-08$88.48$660.6714,226,400——
2013-01-07$87.93$656.5611,799,800——
2013-01-04$88.96$664.2511,427,900——
2013-01-03$88.55$661.1913,268,200——
2013-01-02$88.71$662.3816,143,700——