Skip to main content
logo
Exxon Mobil Corporation (BMV:XOM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,029.00
-34.01 (-1.65%)
Aug 4, 2025, 1:32 PM CST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 20252,078.992,078.992,029.002,029.002,029.00-1.65%106
Aug 1, 20252,097.262,097.262,063.012,063.012,063.01-2.12%81
Jul 31, 20252,120.002,120.002,092.002,107.802,107.80-0.01%853
Jul 30, 20252,103.002,108.002,100.002,108.002,108.000.14%103
Jul 29, 20252,109.922,109.922,105.012,105.012,105.010.72%28,332
Jul 28, 20252,073.592,094.002,073.592,090.002,090.001.70%173
Jul 25, 20252,034.002,055.002,034.002,055.002,055.000.98%8,603
Jul 24, 20252,051.992,051.992,035.002,035.002,035.000.05%151
Jul 23, 20252,030.002,042.862,030.002,034.002,034.000.46%209
Jul 22, 20252,024.712,024.712,024.712,024.712,024.71-0.81%25
Jul 21, 20252,021.002,041.252,021.002,041.252,041.251.00%78
Jul 18, 20252,066.392,066.392,018.002,021.002,021.00-3.44%94
Jul 17, 20252,103.432,103.432,092.912,092.912,092.91-1.00%46
Jul 16, 20252,114.002,114.002,114.002,114.002,114.00-0.71%270
Jul 15, 20252,120.002,129.022,118.982,129.022,129.02-0.03%141
Jul 14, 20252,129.632,129.632,129.632,129.632,129.63-0.95%79
Jul 11, 20252,155.002,155.002,150.002,150.002,150.000.53%49
Jul 10, 20252,138.692,138.692,138.692,138.692,138.691.06%233
Jul 9, 20252,131.912,131.912,109.412,116.202,116.20-0.24%71
Jul 8, 20252,100.002,138.002,100.002,121.312,121.312.53%4,781
Jul 7, 20252,090.002,090.002,069.002,069.002,069.00-0.96%5,618
Jul 4, 20252,089.002,089.002,089.002,089.002,089.00--
Jul 3, 20252,080.002,099.002,080.002,089.002,089.000.19%75
Jul 2, 20252,059.992,085.002,059.992,085.002,085.002.31%255
Jul 1, 20252,021.002,038.002,020.002,038.002,038.000.89%336
Jun 30, 20252,052.002,052.002,020.042,020.042,020.04-2.78%186
Jun 27, 20252,059.032,077.772,059.032,077.772,077.770.38%920
Jun 26, 20252,050.002,087.772,050.002,069.922,069.920.69%420
Jun 25, 20252,069.992,069.992,055.712,055.712,055.71-0.01%2,026
Jun 24, 20252,100.002,100.002,056.002,056.002,056.00-3.88%957
Jun 23, 20252,210.002,240.002,132.002,138.892,138.89-2.42%1,783
Jun 20, 20252,179.002,193.002,179.002,192.002,192.000.22%985
Jun 19, 20252,209.002,209.002,175.002,187.142,187.141.30%38
Jun 18, 20252,176.002,176.002,150.002,159.012,159.01-0.31%224
Jun 17, 20252,150.002,185.002,150.002,165.802,165.802.16%195
Jun 16, 20252,120.002,139.002,106.002,120.002,120.00-0.09%83
Jun 13, 20252,142.762,148.002,099.502,122.002,122.002.31%527
Jun 12, 20252,074.992,075.752,073.992,074.002,074.000.98%2,460
Jun 11, 20252,015.002,053.902,010.012,053.902,053.900.56%923
Jun 10, 20252,010.702,049.972,010.702,042.472,042.471.82%1,013
Jun 9, 20252,001.002,014.002,001.002,006.002,006.000.65%403
Jun 6, 20251,990.001,995.001,990.001,993.001,993.001.01%879
Jun 5, 20251,970.001,973.001,953.101,973.001,973.000.41%2,669
Jun 4, 20251,992.021,992.021,965.001,965.001,965.00-2.24%148
Jun 3, 20251,977.002,010.721,977.002,010.002,010.001.66%103
Jun 2, 20251,990.001,990.001,977.121,977.121,977.120.30%68
May 30, 20251,971.001,971.291,967.001,971.291,971.29-0.44%361
May 29, 20252,024.002,024.001,968.961,980.001,980.00-0.53%218
May 28, 20251,995.001,995.001,985.001,990.541,990.54-0.22%162
May 27, 20251,985.002,024.251,975.011,995.001,995.000.54%9,098