Skip to main content
logo
Exxon Mobil Corporation (BMV:XOM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,079.59
+19.59 (0.95%)
Aug 25, 2025, 1:02 PM CST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20252,079.592,079.592,079.592,079.592,079.590.95%30
Aug 22, 20252,058.002,060.002,058.002,060.002,060.000.48%34
Aug 21, 20252,035.722,050.102,035.722,050.102,050.100.49%73
Aug 20, 20252,050.002,050.002,040.002,040.012,040.011.21%566
Aug 19, 20252,009.002,015.722,009.002,015.722,015.720.79%5,517
Aug 18, 20252,008.802,010.522,000.002,000.002,000.00-0.50%184
Aug 15, 20251,991.002,010.001,983.012,010.002,010.00-0.25%510
Aug 14, 20252,010.002,015.002,004.512,015.001,996.430.55%70
Aug 13, 20251,961.002,004.001,961.002,003.931,985.461.31%90
Aug 12, 20251,978.441,990.001,978.001,978.001,959.77-0.15%116
Aug 11, 20251,980.001,987.001,976.001,981.001,962.74-0.20%140
Aug 8, 20251,985.001,985.001,985.001,985.001,966.710.15%41
Aug 7, 20252,000.002,000.001,982.101,982.101,963.83-1.02%165
Aug 6, 20252,002.452,002.452,002.452,002.451,984.00-31,252
Aug 5, 20252,005.002,020.002,002.452,002.451,984.00-1.31%3,401
Aug 4, 20252,078.992,078.992,029.002,029.002,010.30-1.65%106
Aug 1, 20252,097.262,097.262,063.012,063.012,044.00-2.12%81
Jul 31, 20252,120.002,120.002,092.002,107.802,088.37-0.01%853
Jul 30, 20252,103.002,108.002,100.002,108.002,088.570.14%88
Jul 29, 20252,109.922,109.922,105.012,105.012,085.610.72%28,332
Jul 28, 20252,073.592,094.002,073.592,090.002,070.741.70%173
Jul 25, 20252,034.002,055.002,034.002,055.002,036.060.98%8,603
Jul 24, 20252,051.992,051.992,035.002,035.002,016.250.05%151
Jul 23, 20252,030.002,042.862,030.002,034.002,015.250.46%209
Jul 22, 20252,024.712,024.712,024.712,024.712,006.05-0.81%25
Jul 21, 20252,021.002,041.252,021.002,041.252,022.441.00%78
Jul 18, 20252,066.392,066.392,018.002,021.002,002.37-3.44%94
Jul 17, 20252,103.432,103.432,092.912,092.912,073.62-1.00%46
Jul 16, 20252,114.002,114.002,114.002,114.002,094.52-0.71%270
Jul 15, 20252,120.002,129.022,118.982,129.022,109.40-0.03%141
Jul 14, 20252,129.632,129.632,129.632,129.632,110.00-0.95%79
Jul 11, 20252,155.002,155.002,150.002,150.002,130.190.53%49
Jul 10, 20252,138.692,138.692,138.692,138.692,118.981.06%233
Jul 9, 20252,131.912,131.912,109.412,116.202,096.70-0.24%71
Jul 8, 20252,100.002,138.002,100.002,121.312,101.762.53%4,781
Jul 7, 20252,090.002,090.002,069.002,069.002,049.93-0.96%5,618
Jul 4, 20252,089.002,089.002,089.002,089.002,087.97--
Jul 3, 20252,080.002,099.002,080.002,089.002,069.750.19%75
Jul 2, 20252,059.992,085.002,059.992,085.002,065.782.31%255
Jul 1, 20252,021.002,038.002,020.002,038.002,019.220.89%336
Jun 30, 20252,052.002,052.002,020.042,020.042,001.42-2.78%184
Jun 27, 20252,059.032,077.772,059.032,077.772,058.620.38%920
Jun 26, 20252,050.002,087.772,050.002,069.922,050.840.69%420
Jun 25, 20252,069.992,069.992,055.712,055.712,036.76-0.01%2,026
Jun 24, 20252,100.002,100.002,056.002,056.002,037.05-3.88%945
Jun 23, 20252,210.002,240.002,132.002,138.892,119.18-2.42%1,783
Jun 20, 20252,179.002,193.002,179.002,192.002,171.800.22%985
Jun 19, 20252,209.002,209.002,175.002,187.142,166.981.30%31
Jun 18, 20252,176.002,176.002,150.002,159.012,139.11-0.31%216
Jun 17, 20252,150.002,185.002,150.002,165.802,145.842.16%195