Explain this page
Arphra AIPlain-English read on Exxon Mobil Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 152.67 | 153.28 | 149.53 | 153.23 | 153.23 | 152.20 | -0.67% | 106,782 |
| May 01, 2026 | 152.61 | 155.01 | 151.13 | 152.75 | 152.75 | 151.72 | -0.67% | 15,458,208 |
| Apr 30, 2026 | 152.43 | 155.69 | 151.34 | 154.33 | 154.33 | 153.29 | -0.67% | 22,885,900 |
| Apr 29, 2026 | 152.01 | 154.95 | 151.01 | 154.67 | 154.67 | 153.63 | -0.67% | 14,842,509 |
| Apr 28, 2026 | 151.53 | 152.31 | 149.83 | 150.56 | 150.56 | 149.55 | -0.67% | 15,173,622 |
| Apr 27, 2026 | 149.16 | 151.18 | 147.97 | 148.19 | 148.19 | 147.19 | -0.67% | 13,940,841 |
| Apr 24, 2026 | 149.64 | 150.30 | 146.95 | 148.91 | 148.91 | 147.91 | -0.67% | 13,735,900 |
| Apr 23, 2026 | 149.85 | 151.23 | 148.50 | 150.53 | 150.53 | 149.52 | -0.67% | 12,970,401 |
| Apr 22, 2026 | 149.37 | 150.68 | 148.18 | 149.50 | 149.50 | 148.50 | -0.67% | 13,738,700 |
| Apr 21, 2026 | 147.37 | 148.81 | 146.24 | 148.36 | 148.36 | 147.36 | -0.67% | 17,515,930 |
| Apr 20, 2026 | 147.38 | 149.37 | 146.35 | 147.68 | 147.68 | 146.69 | -0.67% | 16,354,430 |
| Apr 17, 2026 | 144.86 | 146.80 | 141.97 | 146.44 | 146.44 | 145.46 | -0.67% | 28,947,445 |
| Apr 16, 2026 | 149.53 | 152.78 | 149.35 | 151.98 | 151.98 | 150.96 | -0.67% | 15,191,033 |
| Apr 15, 2026 | 148.60 | 150.23 | 146.90 | 149.01 | 149.01 | 148.01 | -0.67% | 15,626,519 |
| Apr 14, 2026 | 150.07 | 150.11 | 146.72 | 149.24 | 149.24 | 148.24 | -0.67% | 18,528,200 |
| Apr 13, 2026 | 154.27 | 154.62 | 151.28 | 152.64 | 152.64 | 151.61 | -0.67% | 18,685,605 |
| Apr 10, 2026 | 154.04 | 155.12 | 151.92 | 152.51 | 152.51 | 151.48 | -0.67% | 21,065,019 |
| Apr 09, 2026 | 156.86 | 159.23 | 154.31 | 155.04 | 155.04 | 154.00 | -0.67% | 25,868,400 |
| Apr 08, 2026 | 153.52 | 156.35 | 150.98 | 156.22 | 156.22 | 155.17 | -0.67% | 31,311,201 |
| Apr 07, 2026 | 164.22 | 166.24 | 161.77 | 163.91 | 163.91 | 162.81 | -0.67% | 25,227,501 |
| Apr 06, 2026 | 160.57 | 163.75 | 159.53 | 163.37 | 163.37 | 162.27 | -0.67% | 16,344,300 |
| Apr 02, 2026 | 164.49 | 166.90 | 159.59 | 160.69 | 160.69 | 159.61 | -0.67% | 25,377,700 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.