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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.22$425.9522,786,500——
2020-12-30$41.60$429.8723,807,300——
2020-12-29$41.27$426.4620,287,700——
2020-12-28$41.74$431.3223,877,500——
2020-12-24$41.60$429.878,039,000——
2020-12-23$41.77$431.6319,085,900——
2020-12-22$41.24$426.1521,792,900——
2020-12-21$41.95$433.4927,869,500——
2020-12-18$42.73$441.5546,596,800——
2020-12-17$43.48$449.3021,204,600——
2020-12-16$43.70$451.5734,273,000——
2020-12-15$43.04$444.7527,138,400——
2020-12-14$42.22$436.2830,595,000——
2020-12-11$43.80$452.6125,478,800——
2020-12-10$44.01$454.7838,058,700——
2020-12-09$42.80$442.2737,824,800——
2020-12-08$42.24$436.4932,573,800——
2020-12-07$40.90$422.6424,899,400——
2020-12-04$41.68$430.7028,723,600——
2020-12-03$40.21$415.5127,038,900——
2020-12-02$39.94$412.7229,369,500——
2020-12-01$38.50$397.8432,472,900——
2020-11-30$38.13$394.0245,614,300——
2020-11-27$40.19$415.3014,971,900——
2020-11-25$40.81$421.7128,178,200——
2020-11-24$41.98$433.8046,979,300——
2020-11-23$39.36$406.7329,367,600——
2020-11-20$36.94$381.7218,351,000——
2020-11-19$37.40$386.4726,954,400——
2020-11-18$37.21$384.5131,068,000——
2020-11-17$38.67$399.6026,521,100——
2020-11-16$38.16$394.3338,596,800——
2020-11-13$36.08$372.8329,241,500——
2020-11-12$35.23$364.0530,933,700——
2020-11-11$36.48$376.9634,124,500——
2020-11-10$36.86$380.8949,055,400——
2020-11-09$36.93$372.6276,879,400——
2020-11-06$32.78$330.7533,985,600——
2020-11-05$33.17$334.6930,824,100——
2020-11-04$33.23$335.2935,410,100——
2020-11-03$33.41$337.1136,773,000——
2020-11-02$33.99$342.9640,130,300——
2020-10-30$32.62$329.1447,885,700——
2020-10-29$32.97$332.6738,622,800——
2020-10-28$31.57$318.5442,136,400——
2020-10-27$32.82$331.1527,100,700——
2020-10-26$33.35$336.5030,888,700——
2020-10-23$34.16$344.6827,429,100——
2020-10-22$34.86$351.7431,831,500——
2020-10-21$33.16$334.5928,619,300——
2020-10-20$33.70$340.0323,040,600——
2020-10-19$33.42$337.2123,645,800——
2020-10-16$34.10$344.0722,627,200——
2020-10-15$34.45$347.6023,251,600——
2020-10-14$34.15$344.5717,743,000——
2020-10-13$34.22$345.2820,995,100——
2020-10-12$34.63$349.4217,912,800——
2020-10-09$34.74$350.5329,228,600——
2020-10-08$35.26$355.7734,413,700——
2020-10-07$33.50$338.0223,779,300——
2020-10-06$33.39$336.9126,731,800——
2020-10-05$33.74$340.4422,965,200——
2020-10-02$32.98$332.7732,694,300——
2020-10-01$33.13$334.2836,890,200——
2020-09-30$34.33$346.3922,223,700——
2020-09-29$34.28$345.8920,770,500——
2020-09-28$35.31$356.2823,396,500——
2020-09-25$34.64$349.5223,486,000——
2020-09-24$34.32$346.2926,796,000——
2020-09-23$34.39$347.0031,251,400——
2020-09-22$35.53$358.5027,303,200——
2020-09-21$36.43$367.5835,351,800——
2020-09-18$37.19$375.2546,853,800——
2020-09-17$37.80$381.4024,696,200——
2020-09-16$37.81$381.5030,890,900——
2020-09-15$36.27$365.9723,724,200——
2020-09-14$36.66$369.9026,129,900——
2020-09-11$36.90$372.3226,838,600——
2020-09-10$37.00$373.3334,381,200——
2020-09-09$37.95$382.9225,886,100——
2020-09-08$38.18$385.2438,496,400——
2020-09-04$39.08$394.3224,632,500——
2020-09-03$39.11$394.6228,817,200——
2020-09-02$39.19$395.4326,413,400——
2020-09-01$39.43$397.8522,464,100——
2020-08-31$39.94$403.0025,259,600——
2020-08-28$40.69$410.5633,477,100——
2020-08-27$39.74$400.9832,034,300——
2020-08-26$40.01$403.7026,795,000——
2020-08-25$40.88$412.4831,285,600——
2020-08-24$42.22$426.0018,208,900——
2020-08-21$41.01$413.7925,517,700——
2020-08-20$41.32$416.9215,678,500——
2020-08-19$41.96$423.3814,473,100——
2020-08-18$42.43$428.1213,014,000——
2020-08-17$42.64$430.2415,554,600——
2020-08-14$43.20$435.8913,595,700——
2020-08-13$43.01$433.9717,338,700——
2020-08-12$44.09$444.8722,503,200——
2020-08-11$44.97$444.9728,987,500——
2020-08-10$44.51$440.4224,367,800——
2020-08-07$43.44$429.8318,757,900——
2020-08-06$43.64$431.8114,434,900——
2020-08-05$43.85$433.8917,175,100——
2020-08-04$43.47$430.1317,724,000——
2020-08-03$42.25$418.0623,033,600——
2020-07-31$42.08$416.3732,116,200——
2020-07-30$41.87$414.3029,901,100——
2020-07-29$44.03$435.6714,143,200——
2020-07-28$43.55$430.9219,190,500——
2020-07-27$44.07$436.0618,547,900——
2020-07-24$43.43$429.7316,415,300——
2020-07-23$43.70$432.4017,934,400——
2020-07-22$43.61$431.5121,345,400——
2020-07-21$44.65$441.8028,821,800——
2020-07-20$42.50$420.5318,553,900——
2020-07-17$43.52$430.6217,958,900——
2020-07-16$44.28$438.1414,673,700——
2020-07-15$44.63$441.6117,332,400——
2020-07-14$44.07$436.0621,444,100——
2020-07-13$42.66$422.1120,028,300——
2020-07-10$42.65$422.0118,951,000——
2020-07-09$41.36$409.2525,882,000——
2020-07-08$43.14$426.8618,291,400——
2020-07-07$43.24$427.8517,407,600——
2020-07-06$44.39$439.2322,692,000——
2020-07-02$44.08$436.1618,216,600——
2020-07-01$43.71$432.5017,290,100——
2020-06-30$44.72$442.5022,153,600——
2020-06-29$44.32$438.5417,052,100——
2020-06-26$43.62$431.6131,518,600——
2020-06-25$45.17$446.9519,353,600——
2020-06-24$44.50$440.3227,626,900——
2020-06-23$46.70$462.0918,916,600——
2020-06-22$46.42$459.3217,565,400——
2020-06-19$45.98$454.9648,899,900——
2020-06-18$46.92$464.2721,478,700——
2020-06-17$46.63$461.4019,279,400——
2020-06-16$48.20$476.9326,203,400——
2020-06-15$47.14$466.4427,929,300——
2020-06-12$47.17$466.7430,978,100——
2020-06-11$46.18$456.9439,183,000——
2020-06-10$50.65$501.1731,156,800——
2020-06-09$53.52$529.5727,276,900——
2020-06-08$54.74$541.6433,579,400——
2020-06-05$53.08$525.2241,328,900——
2020-06-04$49.10$485.8418,731,400——
2020-06-03$49.24$487.2223,418,000——
2020-06-02$47.31$468.1222,319,000——
2020-06-01$46.28$457.9319,031,000——
2020-05-29$45.47$449.9225,874,700——
2020-05-28$45.04$445.6619,698,000——
2020-05-27$46.24$457.5420,788,300——
2020-05-26$45.91$454.2720,356,500——
2020-05-22$44.60$441.3115,406,400——
2020-05-21$44.56$440.9119,130,700——
2020-05-20$45.37$448.9319,352,400——
2020-05-19$43.94$434.7821,771,600——
2020-05-18$45.34$448.6332,026,100——
2020-05-15$42.00$415.5822,445,600——
2020-05-14$42.30$418.5524,856,500——
2020-05-13$41.93$414.8930,827,900——
2020-05-12$44.12$436.5625,439,100——
2020-05-11$45.74$443.9822,258,000——
2020-05-08$46.18$448.2519,977,400——
2020-05-07$44.24$429.4222,160,300——
2020-05-06$43.99$426.9922,659,000——
2020-05-05$44.83$435.1529,276,200——
2020-05-04$44.88$435.6327,465,600——
2020-05-01$43.14$418.7435,399,300——
2020-04-30$46.47$451.0737,076,300——
2020-04-29$47.46$460.6829,502,500——
2020-04-28$44.97$436.5126,545,100——
2020-04-27$43.94$426.5128,274,400——
2020-04-24$43.73$424.4728,653,800——
2020-04-23$43.45$421.7535,271,000——
2020-04-22$42.13$408.9427,074,200——
2020-04-21$40.96$397.5844,381,600——
2020-04-20$41.18$399.7239,260,800——
2020-04-17$43.22$419.5240,829,100——
2020-04-16$39.15$380.0130,934,000——
2020-04-15$40.48$392.9233,125,000——
2020-04-14$42.43$411.8530,769,000——
2020-04-13$42.76$415.0529,651,900——
2020-04-09$43.13$418.6560,107,300——
2020-04-08$43.85$425.6433,355,600——
2020-04-07$41.24$400.3048,921,800——
2020-04-06$40.47$392.8341,301,900——
2020-04-03$39.21$380.6048,425,700——
2020-04-02$40.40$392.1562,000,200——
2020-04-01$37.53$364.2936,045,900——
2020-03-31$37.97$368.5641,491,600——
2020-03-30$37.50$364.0045,835,000——
2020-03-27$36.95$358.6651,558,600——
2020-03-26$38.82$376.8146,722,000——
2020-03-25$37.29$361.9656,607,700——
2020-03-24$35.44$344.0061,835,600——
2020-03-23$31.45$305.2756,952,500——
2020-03-20$32.74$317.7976,534,600——
2020-03-19$34.43$334.2049,412,400——
2020-03-18$33.12$321.4854,036,400——
2020-03-17$36.81$357.3041,204,400——
2020-03-16$34.49$334.7848,924,700——
2020-03-13$38.12$370.0279,891,500——
2020-03-12$37.18$360.8965,725,300——
2020-03-11$41.98$407.4851,986,100——
2020-03-10$43.41$421.3660,445,900——
2020-03-09$41.86$406.3272,896,300——
2020-03-06$47.69$462.9155,640,500——
2020-03-05$50.11$486.4040,788,200——
2020-03-04$52.42$508.8224,079,600——
2020-03-03$51.30$497.9550,580,700——
2020-03-02$53.88$522.9938,127,600——
2020-02-28$51.44$499.3162,446,700——
2020-02-27$49.82$483.5848,141,300——
2020-02-26$53.01$514.5529,801,000——
2020-02-25$54.20$526.1036,414,500——
2020-02-24$56.36$547.0732,096,600——
2020-02-21$59.13$573.9520,315,700——
2020-02-20$59.86$581.0414,817,200——
2020-02-19$60.34$585.7012,804,900——
2020-02-18$59.88$581.2318,948,500——
2020-02-14$60.65$588.7110,855,300——
2020-02-13$60.93$591.4216,949,400——
2020-02-12$61.27$594.7217,862,100——
2020-02-11$60.53$587.5414,908,700——
2020-02-10$59.96$582.0120,934,500——
2020-02-07$61.47$588.2215,112,500——
2020-02-06$61.88$592.1416,055,400——
2020-02-05$62.73$600.2832,099,200——
2020-02-04$59.97$573.8731,922,100——
2020-02-03$60.73$581.1427,389,300——
2020-01-31$62.12$594.4434,282,900——
2020-01-30$64.79$619.9918,544,700——
2020-01-29$64.11$613.4814,202,800——
2020-01-28$64.65$618.6519,664,700——
2020-01-27$64.74$619.5121,231,000——
2020-01-24$66.32$634.6318,238,600——
2020-01-23$66.77$638.9419,605,900——
2020-01-22$67.19$642.9617,033,100——
2020-01-21$67.58$646.6917,982,600——
2020-01-17$68.56$656.0718,144,100——
2020-01-16$68.82$658.5513,340,300——
2020-01-15$69.09$661.1411,390,300——
2020-01-14$69.20$662.1916,261,000——
2020-01-13$69.80$667.939,953,900——
2020-01-10$69.14$661.6211,995,600——
2020-01-09$69.76$667.5514,811,800——
2020-01-08$69.23$662.4815,137,700——
2020-01-07$70.29$672.6217,387,700——
2020-01-06$70.87$678.1720,081,900——
2020-01-03$70.33$673.0017,386,900——
2020-01-02$70.90$678.4612,456,400——