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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$69.78$667.7413,151,800——
2019-12-30$69.48$664.8712,689,400——
2019-12-27$69.89$668.7910,516,100——
2019-12-26$70.13$671.098,840,200——
2019-12-24$70.02$670.043,979,400——
2019-12-23$70.29$672.6214,172,500——
2019-12-20$69.94$669.2735,092,000——
2019-12-19$69.39$664.0113,273,200——
2019-12-18$69.87$668.6013,652,300——
2019-12-17$69.68$666.7814,450,700——
2019-12-16$70.00$669.8515,208,700——
2019-12-13$69.23$662.4812,274,500——
2019-12-12$70.34$673.1017,068,500——
2019-12-11$68.96$659.8913,748,400——
2019-12-10$69.06$660.8514,281,800——
2019-12-09$69.66$666.5912,397,700——
2019-12-06$69.51$665.1613,710,800——
2019-12-05$68.41$654.6313,109,000——
2019-12-04$68.65$656.9311,049,700——
2019-12-03$67.88$649.5612,245,800——
2019-12-02$68.42$654.7311,116,900——
2019-11-29$68.13$651.957,980,800——
2019-11-27$68.70$657.418,393,900——
2019-11-26$68.74$657.7915,457,000——
2019-11-25$68.91$659.4210,670,000——
2019-11-22$69.37$663.8212,143,600——
2019-11-21$69.67$666.6914,080,900——
2019-11-20$68.03$651.0016,930,700——
2019-11-19$67.82$648.9912,605,500——
2019-11-18$68.52$655.6810,095,600——
2019-11-15$69.19$662.1011,252,800——
2019-11-14$68.50$655.4911,279,800——
2019-11-13$68.80$658.3611,773,700——
2019-11-12$69.37$663.8213,918,600——
2019-11-11$70.34$673.108,674,000——
2019-11-08$70.77$677.2212,106,000——
2019-11-07$73.01$690.3213,073,800——
2019-11-06$71.49$675.9513,996,500——
2019-11-05$73.09$691.0814,930,400——
2019-11-04$71.67$677.6515,858,200——
2019-11-01$69.60$658.0814,108,700——
2019-10-31$67.57$638.8916,169,100——
2019-10-30$67.72$640.3112,840,600——
2019-10-29$68.44$647.1113,894,400——
2019-10-28$68.64$649.0111,209,600——
2019-10-25$69.25$654.777,607,200——
2019-10-24$69.09$653.269,003,600——
2019-10-23$69.75$659.508,641,800——
2019-10-22$69.09$653.269,536,000——
2019-10-21$68.74$649.9510,199,300——
2019-10-18$67.61$639.2713,472,700——
2019-10-17$68.14$644.289,757,200——
2019-10-16$68.23$645.139,765,800——
2019-10-15$69.42$656.386,645,700——
2019-10-14$69.18$654.116,234,600——
2019-10-11$68.98$652.2210,101,900——
2019-10-10$68.25$645.327,100,100——
2019-10-09$67.44$637.668,580,900——
2019-10-08$66.70$630.669,748,700——
2019-10-07$68.02$643.1410,993,000——
2019-10-04$68.97$652.1310,534,800——
2019-10-03$67.98$642.7710,788,400——
2019-10-02$67.15$634.9214,503,700——
2019-10-01$68.95$651.9410,279,100——
2019-09-30$70.61$667.639,768,900——
2019-09-27$71.48$675.868,224,000——
2019-09-26$70.97$671.048,420,200——
2019-09-25$71.35$674.638,035,200——
2019-09-24$71.14$672.6413,307,100——
2019-09-23$72.13$682.007,495,200——
2019-09-20$72.08$681.5319,736,600——
2019-09-19$72.33$683.908,050,200——
2019-09-18$72.82$688.537,292,200——
2019-09-17$73.17$691.8414,452,200——
2019-09-16$73.73$697.1319,830,200——
2019-09-13$72.64$686.837,337,200——
2019-09-12$71.98$680.599,100,700——
2019-09-11$71.93$680.1110,525,700——
2019-09-10$72.07$681.4413,810,800——
2019-09-09$71.49$675.9512,840,200——
2019-09-06$70.93$670.6610,418,500——
2019-09-05$70.27$664.429,901,500——
2019-09-04$69.29$655.156,959,200——
2019-09-03$68.56$648.259,849,700——
2019-08-30$68.48$647.499,180,800——
2019-08-29$68.43$647.029,004,100——
2019-08-28$67.68$639.939,647,400——
2019-08-27$67.19$635.309,490,900——
2019-08-26$67.85$641.547,343,900——
2019-08-23$67.49$638.1315,371,900——
2019-08-22$69.57$657.808,972,000——
2019-08-21$69.72$659.2210,134,200——
2019-08-20$69.03$652.699,743,500——
2019-08-19$69.45$656.6610,032,800——
2019-08-16$68.30$645.7912,649,000——
2019-08-15$67.25$635.8612,874,400——
2019-08-14$67.65$639.6418,114,400——
2019-08-13$70.49$666.5012,403,300——
2019-08-12$69.63$658.379,542,600——
2019-08-09$70.84$661.5813,686,600——
2019-08-08$72.38$675.9614,304,100——
2019-08-07$70.50$658.4115,231,100——
2019-08-06$70.96$662.7012,282,400——
2019-08-05$70.28$656.3519,080,900——
2019-08-02$71.75$670.0821,376,700——
2019-08-01$72.46$676.7117,132,800——
2019-07-31$74.36$694.4513,104,600——
2019-07-30$75.35$703.706,961,200——
2019-07-29$75.34$703.617,091,900——
2019-07-26$74.81$698.667,677,300——
2019-07-25$74.93$699.789,083,900——
2019-07-24$75.36$703.798,260,200——
2019-07-23$75.37$703.898,551,200——
2019-07-22$75.07$701.098,368,800——
2019-07-19$74.99$700.3411,243,100——
2019-07-18$74.84$698.9411,424,500——
2019-07-17$75.48$704.917,419,300——
2019-07-16$75.93$709.1210,197,400——
2019-07-15$77.08$719.867,116,400——
2019-07-12$77.63$724.996,139,000——
2019-07-11$77.57$724.436,404,000——
2019-07-10$77.51$723.878,077,400——
2019-07-09$76.43$713.797,863,000——
2019-07-08$76.48$714.257,876,100——
2019-07-05$76.13$710.986,880,800——
2019-07-03$76.44$713.885,246,100——
2019-07-02$75.72$707.1610,475,400——
2019-07-01$76.56$715.0011,437,900——
2019-06-28$76.63$715.6514,781,300——
2019-06-27$75.82$708.098,147,800——
2019-06-26$76.60$715.3711,365,500——
2019-06-25$76.27$712.299,740,000——
2019-06-24$76.95$718.6410,011,800——
2019-06-21$77.69$725.5523,108,100——
2019-06-20$76.61$715.4716,229,700——
2019-06-19$75.32$703.429,757,400——
2019-06-18$75.74$707.3410,091,500——
2019-06-17$75.09$701.279,355,700——
2019-06-14$74.35$694.368,575,900——
2019-06-13$74.68$697.448,986,400——
2019-06-12$74.03$691.377,920,800——
2019-06-11$74.84$698.949,415,100——
2019-06-10$74.91$699.597,760,400——
2019-06-07$74.58$696.519,095,500——
2019-06-06$74.31$693.9911,738,900——
2019-06-05$72.98$681.5710,617,800——
2019-06-04$73.59$687.2610,423,000——
2019-06-03$71.88$671.2911,831,000——
2019-05-31$70.77$660.9313,983,300——
2019-05-30$71.97$672.139,362,100——
2019-05-29$72.16$673.9113,645,200——
2019-05-28$72.61$678.1114,912,900——
2019-05-24$74.10$692.037,056,400——
2019-05-23$73.79$689.1314,657,200——
2019-05-22$75.56$705.667,858,300——
2019-05-21$76.25$712.118,489,900——
2019-05-20$75.90$708.847,154,300——
2019-05-17$75.91$708.939,279,400——
2019-05-16$76.36$713.138,105,200——
2019-05-15$76.37$713.238,918,000——
2019-05-14$75.81$708.0010,548,400——
2019-05-13$75.71$707.0612,176,100——
2019-05-10$76.56$715.0011,056,000——
2019-05-09$76.77$708.8413,221,600——
2019-05-08$76.84$709.4811,352,900——
2019-05-07$76.72$708.3813,498,800——
2019-05-06$77.13$712.1613,367,100——
2019-05-03$77.47$715.3012,180,700——
2019-05-02$77.29$713.6415,360,400——
2019-05-01$78.67$726.3813,909,800——
2019-04-30$80.28$741.2513,721,500——
2019-04-29$79.97$738.3810,023,700——
2019-04-26$80.49$743.1818,053,500——
2019-04-25$82.22$759.1611,135,000——
2019-04-24$81.76$754.9111,684,000——
2019-04-23$83.38$769.8710,595,100——
2019-04-22$82.90$765.4410,770,600——
2019-04-18$81.13$749.099,493,900——
2019-04-17$81.43$751.868,311,400——
2019-04-16$81.20$749.747,005,700——
2019-04-15$80.65$744.668,536,100——
2019-04-12$80.92$747.1516,638,700——
2019-04-11$81.95$756.679,115,100——
2019-04-10$81.56$753.0610,324,300——
2019-04-09$81.93$756.488,561,600——
2019-04-08$83.00$766.369,108,200——
2019-04-05$82.49$761.6510,059,100——
2019-04-04$82.05$757.599,360,600——
2019-04-03$80.90$746.978,562,900——
2019-04-02$81.38$751.407,646,000——
2019-04-01$81.73$754.6310,816,400——
2019-03-29$80.80$746.0510,889,200——
2019-03-28$80.74$745.497,412,300——
2019-03-27$80.34$741.807,258,700——
2019-03-26$80.96$747.529,472,800——
2019-03-25$79.92$737.9211,320,400——
2019-03-22$80.48$743.0912,497,700——
2019-03-21$81.79$755.1910,117,000——
2019-03-20$81.32$750.8513,133,600——
2019-03-19$80.87$746.6913,936,500——
2019-03-18$81.08$748.639,840,600——
2019-03-15$80.15$740.0525,316,400——
2019-03-14$80.44$742.729,976,700——
2019-03-13$80.71$745.2210,260,200——
2019-03-12$80.00$738.6611,320,000——
2019-03-11$79.78$736.6311,060,900——
2019-03-08$79.01$729.5216,211,300——
2019-03-07$80.16$740.1416,541,700——
2019-03-06$79.28$732.0118,633,600——
2019-03-05$80.19$740.4113,745,500——
2019-03-04$80.31$741.5218,089,900——
2019-03-01$80.00$738.6615,419,400——
2019-02-28$79.03$729.7014,597,900——
2019-02-27$79.47$733.7712,398,200——
2019-02-26$78.66$726.2910,990,600——
2019-02-25$78.50$724.819,274,400——
2019-02-22$78.42$724.079,519,300——
2019-02-21$77.82$718.5310,266,000——
2019-02-20$78.53$725.0912,633,100——
2019-02-19$78.23$722.3213,551,500——
2019-02-15$77.71$717.5214,330,300——
2019-02-14$76.27$704.2212,772,900——
2019-02-13$76.25$704.0413,214,600——
2019-02-12$75.40$696.1912,599,200——
2019-02-11$74.10$684.1810,434,800——
2019-02-08$73.98$683.0811,959,500——
2019-02-07$74.68$681.9714,418,900——
2019-02-06$75.26$687.2610,866,900——
2019-02-05$75.59$690.2812,786,700——
2019-02-04$74.82$683.2515,483,800——
2019-02-01$75.92$693.2922,968,700——
2019-01-31$73.28$669.1819,876,700——
2019-01-30$72.29$660.1411,524,700——
2019-01-29$71.51$653.0210,513,200——
2019-01-28$71.24$650.5513,678,400——
2019-01-25$71.72$654.948,996,200——
2019-01-24$71.40$652.0211,272,500——
2019-01-23$71.30$651.1013,187,200——
2019-01-22$71.89$656.4915,035,600——
2019-01-18$72.99$666.5415,759,200——
2019-01-17$72.13$658.6810,141,700——
2019-01-16$71.64$654.2112,595,600——
2019-01-15$71.67$654.4810,298,300——
2019-01-14$71.63$654.1211,012,400——
2019-01-11$71.72$654.949,790,100——
2019-01-10$72.05$657.9513,151,100——
2019-01-09$72.42$661.3313,473,500——
2019-01-08$72.04$657.8611,439,000——
2019-01-07$71.52$653.1110,844,200——
2019-01-04$71.15$649.7316,043,600——
2019-01-03$68.62$626.6313,866,100——
2019-01-02$69.69$636.4016,727,200——