Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	102.88	103.44	102.80	102.70	102.70	0.02%	111
Dec 29, 2025	101.80	102.08	101.80	102.68	102.68	1.32%	40
Dec 23, 2025	100.24	100.62	100.24	101.34	101.34	1.04%	50
Dec 22, 2025	100.30	100.30	100.30	100.30	100.30	0.37%	-
Dec 19, 2025	99.93	99.93	99.93	99.93	99.93	0.31%	-
Dec 18, 2025	100.02	100.08	100.02	99.62	99.62	0.46%	22
Dec 17, 2025	98.61	98.61	98.61	99.16	99.16	1.34%	15
Dec 16, 2025	98.02	98.02	97.84	97.85	97.85	-1.77%	125
Dec 15, 2025	101.54	101.54	100.16	99.61	99.61	-1.28%	121
Dec 12, 2025	102.10	102.10	101.06	100.90	100.90	-0.71%	356
Dec 11, 2025	101.60	101.60	101.60	101.62	101.62	-0.63%	5
Dec 10, 2025	102.54	102.54	102.38	102.26	102.26	-0.37%	58
Dec 9, 2025	99.79	103.30	99.79	102.64	102.64	2.54%	364
Dec 8, 2025	100.00	100.00	99.19	100.10	100.10	-1.52%	200
Dec 5, 2025	100.34	101.64	100.34	101.64	101.64	1.15%	120
Dec 4, 2025	100.76	101.34	100.76	100.48	100.48	-0.28%	255
Dec 3, 2025	99.54	100.42	99.54	100.76	100.76	1.38%	55
Dec 2, 2025	99.45	99.45	99.45	99.39	99.39	-1.20%	3
Dec 1, 2025	100.14	100.66	100.14	100.60	100.60	0.74%	177
Nov 28, 2025	99.48	100.98	99.36	99.86	99.86	0.63%	2,051
Nov 27, 2025	99.41	99.55	99.41	99.23	99.23	-0.30%	53
Nov 26, 2025	99.28	99.28	99.28	99.53	99.53	-0.05%	8
Nov 25, 2025	99.58	99.58	99.58	99.58	99.58	-1.03%	-
Nov 24, 2025	100.62	100.62	100.62	100.62	100.62	-0.67%	-
Nov 21, 2025	101.14	101.42	101.00	101.30	101.30	-1.23%	140
Nov 20, 2025	102.26	102.38	101.94	102.56	102.56	0.83%	83
Nov 19, 2025	102.58	102.88	100.88	101.72	101.72	-0.39%	202
Nov 18, 2025	101.44	101.68	101.44	102.12	102.12	-0.33%	73
Nov 17, 2025	102.76	102.76	102.36	102.46	102.46	0.29%	452
Nov 14, 2025	101.38	102.38	101.38	102.16	102.16	0.06%	82
Nov 13, 2025	101.00	102.44	96.65	102.10	102.10	-0.22%	59
Nov 12, 2025	103.02	103.38	102.32	102.32	102.32	-1.65%	185
Nov 11, 2025	102.28	103.38	102.28	104.04	104.04	2.54%	282
Nov 10, 2025	101.54	101.54	99.96	101.46	101.46	0.36%	101
Nov 7, 2025	99.37	101.20	99.37	101.10	101.10	1.72%	230
Nov 6, 2025	98.93	99.37	98.70	99.39	99.39	-0.44%	113
Nov 5, 2025	99.95	99.95	99.95	99.83	99.83	0.91%	2
Nov 4, 2025	98.75	98.96	98.27	98.93	98.93	-0.56%	92
Nov 3, 2025	99.77	99.77	98.96	99.49	99.49	0.81%	129
Oct 31, 2025	100.06	100.06	96.71	98.69	98.69	-1.76%	148
Oct 30, 2025	100.02	100.02	99.81	100.46	100.46	0.58%	76
Oct 29, 2025	98.62	99.74	98.62	99.88	99.88	0.99%	125
Oct 28, 2025	99.43	99.43	99.43	98.90	98.90	-0.42%	10
Oct 27, 2025	99.16	99.45	99.16	99.32	99.32	-0.01%	102
Oct 24, 2025	99.90	100.24	99.90	99.33	99.33	-0.71%	52
Oct 23, 2025	100.00	100.46	99.78	100.04	100.04	1.62%	230
Oct 22, 2025	98.44	98.73	98.35	98.45	98.45	1.57%	547
Oct 21, 2025	96.52	97.12	96.52	96.93	96.93	0.74%	77
Oct 20, 2025	96.32	96.39	96.32	96.22	96.22	-0.02%	266
Oct 17, 2025	93.82	96.24	93.82	96.24	96.24	0.59%	132