Skip to main content
logo
Exxon Mobil Corporation (BMV:XOM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,079.00
-22.50 (-1.07%)
Sep 19, 2025, 1:56 PM CST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Sep 17, 20252,071.972,101.502,071.972,101.502,101.501.42%25
Sep 15, 20252,072.002,072.002,072.002,072.002,072.00--
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%38
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%11,245
Sep 8, 20252,050.002,050.002,050.002,050.002,050.00--
Sep 5, 20252,050.002,050.002,050.002,050.002,050.00-3.00%94
Sep 4, 20252,106.502,113.502,097.002,113.502,113.500.88%291
Sep 3, 20252,135.512,135.512,095.002,095.002,095.00-2.39%10,887
Sep 2, 20252,138.082,150.502,138.082,146.252,146.250.70%6,281
Sep 1, 20252,131.312,131.312,131.312,131.312,131.31--
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%140
Aug 27, 20252,094.962,094.962,094.962,094.962,094.960.63%2,798
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%10
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%5,513
Aug 18, 20252,008.802,010.522,000.002,000.002,000.00-0.50%182
Aug 15, 20251,991.002,010.001,983.012,010.002,010.00-0.25%506
Aug 14, 20252,010.002,015.002,004.512,015.002,014.010.55%55
Aug 13, 20251,961.002,004.001,961.002,003.932,002.951.31%85
Aug 12, 20251,978.441,990.001,978.001,978.001,977.03-0.15%113
Aug 11, 20251,980.001,987.001,976.001,981.001,980.03-0.20%138
Aug 8, 20251,985.001,985.001,985.001,985.001,984.020.15%40
Aug 7, 20252,000.002,000.001,982.101,982.101,981.13-1.02%165
Aug 6, 20252,002.452,002.452,002.452,002.452,001.47--
Aug 5, 20252,005.002,020.002,002.452,002.452,001.47-1.31%3,391
Aug 4, 20252,078.992,078.992,029.002,029.002,028.00-1.65%100
Aug 1, 20252,097.262,097.262,063.012,063.012,062.00-2.12%81
Jul 31, 20252,120.002,120.002,092.002,107.802,106.76-0.01%846
Jul 30, 20252,103.002,108.002,100.002,108.002,106.960.14%87
Jul 29, 20252,109.922,109.922,105.012,105.012,103.980.72%93
Jul 28, 20252,073.592,094.002,073.592,090.002,088.971.70%173
Jul 25, 20252,034.002,055.002,034.002,055.002,053.990.98%8,601
Jul 24, 20252,051.992,051.992,035.002,035.002,034.000.05%146
Jul 23, 20252,030.002,042.862,030.002,034.002,033.000.46%209
Jul 22, 20252,024.712,024.712,024.712,024.712,023.72-0.81%22
Jul 21, 20252,021.002,041.252,021.002,041.252,040.251.00%78
Jul 18, 20252,066.392,066.392,018.002,021.002,020.01-3.44%91
Jul 17, 20252,103.432,103.432,092.912,092.912,091.88-1.00%45
Jul 16, 20252,114.002,114.002,114.002,114.002,112.96-0.71%265
Jul 15, 20252,120.002,129.022,118.982,129.022,127.97-0.03%139
Jul 14, 20252,129.632,129.632,129.632,129.632,128.58-0.95%78
Jul 11, 20252,155.002,155.002,150.002,150.002,148.940.53%44