Skip to main content
logo
Exxon Mobil Corporation (BMV:XOM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,618.07
+33.07 (1.28%)
Apr 28, 2026, 1:53 PM CST

BMV:XOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,587.002,587.002,585.002,585.002,585.000.19%39
Apr 24, 20262,593.002,593.002,565.002,579.992,579.99-0.50%125
Apr 23, 20262,620.002,620.002,593.002,593.002,593.000.12%147
Apr 22, 20262,558.562,595.002,558.562,590.002,590.001.25%28
Apr 21, 20262,553.172,568.002,537.002,558.002,558.00-0.31%6,528
Apr 20, 20262,527.302,580.002,527.302,566.002,566.001.02%1,486
Apr 17, 20262,638.162,638.162,467.002,540.002,540.00-3.13%833
Apr 16, 20262,600.192,630.282,600.192,622.002,622.001.66%734
Apr 15, 20262,564.302,582.002,534.262,579.072,579.070.35%720
Apr 14, 20262,610.072,610.072,563.992,569.992,569.99-2.10%249
Apr 13, 20262,670.002,683.352,625.002,625.002,625.00-0.46%226
Apr 10, 20262,660.002,660.002,635.012,637.242,637.24-2.22%470
Apr 9, 20262,710.002,758.002,680.002,697.002,697.00-0.18%2,194
Apr 8, 20262,789.002,789.002,621.612,701.852,701.85-6.41%3,873
Apr 7, 20262,920.252,959.992,887.002,887.002,887.00-0.32%1,118
Apr 6, 20262,870.002,902.002,870.002,896.142,896.140.95%18,556
Apr 1, 20263,026.003,026.002,855.022,869.002,869.00-5.21%16,641
Mar 31, 20263,104.683,135.842,950.003,026.853,026.85-2.51%856
Mar 30, 20263,118.003,199.993,104.683,104.683,104.680.18%2,060
Mar 27, 20263,000.003,101.002,987.363,099.063,099.064.26%718
Mar 26, 20262,920.002,975.002,920.002,972.502,972.502.40%10,543
Mar 25, 20262,929.812,948.802,895.002,902.972,902.97-1.59%10,568
Mar 24, 20262,949.402,961.862,935.252,949.992,949.993.51%3,413
Mar 23, 20262,858.002,858.002,794.002,850.002,850.00-0.91%812
Mar 20, 20262,807.892,895.002,807.892,876.162,876.161.92%605
Mar 19, 20262,770.532,842.992,760.132,822.002,822.000.42%1,870
Mar 18, 20262,834.502,836.002,805.082,810.152,810.150.15%390
Mar 17, 20262,800.002,842.992,800.002,805.822,805.82-0.01%3,857
Mar 13, 20262,710.002,808.002,710.002,806.192,806.192.19%4,342
Mar 12, 20262,704.112,769.992,704.112,746.002,746.002.08%1,238
Mar 11, 20262,579.852,689.992,579.852,689.992,689.993.38%598
Mar 10, 20262,630.002,630.002,597.022,602.002,602.00-1.81%5,840
Mar 9, 20262,704.412,733.002,650.002,650.002,650.00-1.67%530
Mar 6, 20262,740.002,740.002,695.002,695.002,695.001.54%187
Mar 5, 20262,655.002,701.002,647.772,654.002,654.001.00%314
Mar 4, 20262,650.002,650.002,620.002,627.772,627.77-2.35%307
Mar 3, 20262,688.862,706.062,678.682,691.002,691.000.96%3,553
Mar 2, 20262,720.012,725.042,657.002,665.362,665.360.71%10,971
Feb 27, 20262,595.992,660.012,595.992,646.692,646.693.40%168
Feb 26, 20262,574.002,580.002,559.772,559.772,559.770.58%1,326
Feb 25, 20262,562.872,562.872,544.992,544.992,544.99-0.63%67
Feb 24, 20262,560.002,568.882,560.002,561.002,561.00-1.61%729
Feb 23, 20262,580.002,603.002,577.022,603.002,603.002.87%293
Feb 20, 20262,521.002,550.002,510.012,530.432,530.43-3.01%942
Feb 19, 20262,616.032,638.122,609.002,609.002,609.000.77%4,710
Feb 18, 20262,545.002,593.002,545.002,589.002,589.003.31%113
Feb 17, 20262,537.582,537.582,498.002,505.932,505.93-1.73%277
Feb 13, 20262,554.002,565.902,543.002,550.002,550.00-1.81%1,765
Feb 12, 20262,638.002,638.002,597.002,597.002,597.00-2.73%1,292
Feb 11, 20262,680.002,690.012,670.002,670.002,652.252.53%1,116