Skip to main content
logo
Exxon Mobil Corporation (BMV:XOM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,064.17
-29.17 (-1.39%)
Oct 10, 2025, 1:54 PM CST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,075.002,075.002,060.002,064.172,064.17-1.39%369
Oct 9, 20252,099.002,099.002,090.002,093.342,093.34-0.74%48
Oct 8, 20252,085.002,109.012,085.002,109.012,109.011.15%38
Oct 7, 20252,063.002,085.002,063.002,085.002,085.000.61%210
Oct 6, 20252,072.452,072.452,072.452,072.452,072.45-0.59%14
Oct 3, 20252,080.702,084.702,080.702,084.702,084.701.54%107
Oct 2, 20252,070.002,070.002,053.002,053.002,053.00-0.17%88
Oct 1, 20252,050.262,056.502,050.262,056.502,056.50-0.46%929
Sep 30, 20252,066.002,066.012,055.002,065.992,065.99-2.55%1,293
Sep 29, 20252,101.862,119.992,101.862,119.992,119.99-1.87%47
Sep 26, 20252,158.002,165.002,158.002,160.422,160.420.95%174
Sep 25, 20252,139.262,140.082,137.452,140.082,140.081.04%9,543
Sep 24, 20252,122.002,130.002,118.002,118.002,118.001.04%6,902
Sep 23, 20252,092.002,100.002,092.002,096.132,096.131.97%38,692
Sep 22, 20252,055.642,055.642,055.642,055.642,055.64-1.12%9,439
Sep 19, 20252,081.402,081.402,079.002,079.002,079.00-1.07%32
Sep 18, 20252,101.502,101.502,101.502,101.502,101.50-2
Sep 17, 20252,071.972,101.502,071.972,101.502,101.501.42%26
Sep 15, 20252,072.002,072.002,072.002,072.002,072.00-2
Sep 12, 20252,065.002,072.002,065.002,072.002,072.00-0.53%248
Sep 11, 20252,083.002,083.002,083.002,083.002,083.00-0.43%42
Sep 10, 20252,080.002,092.002,080.002,092.002,092.000.74%29
Sep 9, 20252,076.002,091.002,070.002,076.682,076.681.30%11,246
Sep 8, 20252,050.002,050.002,050.002,050.002,050.00-9
Sep 5, 20252,050.002,050.002,050.002,050.002,050.00-3.00%98
Sep 4, 20252,106.502,113.502,097.002,113.502,113.500.88%293
Sep 3, 20252,135.512,135.512,095.002,095.002,095.00-2.39%10,890
Sep 2, 20252,138.082,150.502,138.082,146.252,146.250.70%6,283
Sep 1, 20252,131.312,131.312,131.312,131.312,131.31-13
Aug 29, 20252,131.002,131.312,131.002,131.312,131.310.68%488
Aug 28, 20252,099.992,117.002,099.992,117.002,117.001.05%2,303
Aug 27, 20252,094.962,094.962,094.962,094.962,094.960.63%2,802
Aug 26, 20252,063.302,085.002,063.302,081.792,081.790.11%132
Aug 25, 20252,079.592,079.592,079.592,079.592,079.590.95%20
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, 20252,010.002,015.002,004.512,015.001,996.840.55%70
Aug 13, 20251,961.002,004.001,961.002,003.931,985.871.31%90
Aug 12, 20251,978.441,990.001,978.001,978.001,960.18-0.15%116
Aug 11, 20251,980.001,987.001,976.001,981.001,963.15-0.20%140
Aug 8, 20251,985.001,985.001,985.001,985.001,967.120.15%41
Aug 7, 20252,000.002,000.001,982.101,982.101,964.24-1.02%165
Aug 6, 20252,002.452,002.452,002.452,002.451,984.41-31,252
Aug 5, 20252,005.002,020.002,002.452,002.451,984.41-1.31%3,401
Aug 4, 20252,078.992,078.992,029.002,029.002,010.72-1.65%106
Aug 1, 20252,097.262,097.262,063.012,063.012,044.42-2.12%81