Skip to main content
logo
Exxon Mobil Corporation (BIT:1XOM)
Italy flag Italy · Delayed Price · Currency is EUR
100.46
+0.58 (0.58%)
At close: Oct 30, 2025

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025100.06100.0696.7198.6998.69-1.76%148
Oct 30, 2025100.02100.0299.81100.46100.460.58%76
Oct 29, 202598.6299.7498.6299.8899.880.99%125
Oct 28, 202599.4399.4399.4398.9098.90-0.42%10
Oct 27, 202599.1699.4599.1699.3299.32-0.01%102
Oct 24, 202599.90100.2499.9099.3399.33-0.71%52
Oct 23, 2025100.00100.4699.78100.04100.041.62%230
Oct 22, 202598.4498.7398.3598.4598.451.57%547
Oct 21, 202596.5297.1296.5296.9396.930.74%77
Oct 20, 202596.3296.3996.3296.2296.22-0.02%266
Oct 17, 202593.8296.2493.8296.2496.240.59%132
Oct 16, 202596.2196.2195.9595.6895.68-0.75%195
Oct 15, 202596.9697.4896.8096.4096.40-0.40%224
Oct 14, 202596.0797.0895.8596.7996.790.24%490
Oct 13, 202596.2896.9596.2596.5696.560.22%237
Oct 10, 202598.0798.0796.3896.3596.35-2.16%42
Oct 9, 202598.4799.2198.3698.4898.48-0.46%233
Oct 8, 202598.3698.3997.8998.9498.941.61%459
Oct 7, 202596.2596.9496.2597.3797.37-0.50%65
Oct 6, 202597.3997.7497.2497.8697.861.51%126
Oct 3, 202595.7996.8695.5496.4096.400.70%97
Oct 2, 202596.2896.2896.2895.7395.730.14%35
Oct 1, 202595.9595.9595.1495.6095.60-0.50%107
Sep 30, 202597.5697.5695.9496.0896.08-1.83%268
Sep 29, 2025100.50100.5097.6197.8797.87-2.77%154
Sep 26, 202598.94100.9698.94100.66100.661.92%456
Sep 25, 202597.4498.8097.4498.7698.760.42%93
Sep 24, 202597.3397.5097.3398.3598.351.40%690
Sep 23, 202595.1595.2595.0196.9996.991.79%126
Sep 22, 202596.4396.4395.2595.2895.28-1.19%493
Sep 19, 202596.4396.4396.4396.4396.43-0.28%-
Sep 18, 202597.8397.8397.3796.7096.70-0.09%29
Sep 17, 202596.2796.2796.2796.7996.790.36%25
Sep 16, 202595.1696.0695.1696.4496.441.13%57
Sep 15, 202596.2796.2795.8095.3695.36-0.57%27
Sep 12, 202595.1195.8795.1195.9195.910.10%41
Sep 11, 202596.0396.0895.1095.8195.810.77%68
Sep 10, 202595.0895.0895.0895.0895.08-0.19%-
Sep 9, 202593.7195.2693.7195.2695.261.86%290
Sep 8, 202593.2693.9693.0093.5293.52-0.31%24
Sep 5, 202596.6196.6193.9893.8193.81-2.87%70
Sep 4, 202596.5896.5896.5896.5896.580.52%-
Sep 3, 202596.0896.0896.0896.0896.08-1.79%-
Sep 2, 202598.0098.0997.7997.8397.830.01%85
Sep 1, 202597.2697.2697.2697.8297.820.24%30
Aug 29, 202597.2498.0197.2497.5997.590.97%110
Aug 28, 202596.4997.0296.4696.6596.650.32%449
Aug 27, 202595.9596.3395.9596.3496.341.61%129
Aug 26, 202594.8194.8194.8194.8194.81-0.52%-
Aug 25, 202595.1195.1194.7995.3195.310.86%55