Skip to main content
logo
Exxon Mobil Corporation (BMV:XOM)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,677.79
-32.21 (-1.19%)
May 22, 2026, 9:41 AM CST

BMV:XOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,670.002,710.002,656.652,710.002,710.00-0.80%83
May 20, 20262,773.002,774.002,731.992,731.992,731.99-3.46%307
May 19, 20262,790.002,830.002,786.002,830.002,830.004.12%397
May 18, 20262,753.242,753.242,693.702,718.012,718.010.66%224
May 15, 20262,685.002,711.002,684.992,700.292,700.293.25%546
May 14, 20262,592.122,633.002,592.122,633.002,615.271.27%184
May 13, 20262,585.002,600.002,585.002,600.002,582.490.58%35
May 12, 20262,585.002,597.932,585.002,585.012,567.600.94%64
May 11, 20262,475.682,561.002,475.682,561.002,543.763.35%202
May 8, 20262,493.012,499.992,478.002,478.002,461.32-0.88%195
May 7, 20262,541.992,541.992,500.002,500.002,483.17-2.46%3,202
May 6, 20262,574.002,578.002,525.002,563.002,545.74-4.65%781
May 5, 20262,689.062,697.442,688.002,688.002,669.900.34%774
May 4, 20262,716.102,716.102,637.002,679.012,660.97-1.31%388
Apr 30, 20262,684.002,721.902,669.572,714.512,696.230.91%518
Apr 29, 20262,613.502,719.992,613.502,690.002,671.892.75%363
Apr 28, 20262,604.762,631.342,604.752,618.072,600.441.28%380
Apr 27, 20262,587.002,587.002,585.002,585.002,567.590.19%39
Apr 24, 20262,593.002,593.002,565.002,579.992,562.62-0.50%125
Apr 23, 20262,620.002,620.002,593.002,593.002,575.540.12%147
Apr 22, 20262,558.562,595.002,558.562,590.002,572.561.25%28
Apr 21, 20262,553.172,568.002,537.002,558.002,540.78-0.31%6,528
Apr 20, 20262,527.302,580.002,527.302,566.002,548.721.02%1,486
Apr 17, 20262,638.162,638.162,467.002,540.002,522.90-3.13%833
Apr 16, 20262,600.192,630.282,600.192,622.002,604.351.66%734
Apr 15, 20262,564.302,582.002,534.262,579.072,561.700.35%720
Apr 14, 20262,610.072,610.072,563.992,569.992,552.69-2.10%249
Apr 13, 20262,670.002,683.352,625.002,625.002,607.33-0.46%226
Apr 10, 20262,660.002,660.002,635.012,637.242,619.48-2.22%470
Apr 9, 20262,710.002,758.002,680.002,697.002,678.84-0.18%2,194
Apr 8, 20262,789.002,789.002,621.612,701.852,683.66-6.41%3,873
Apr 7, 20262,920.252,959.992,887.002,887.002,867.56-0.32%1,118
Apr 6, 20262,870.002,902.002,870.002,896.142,876.640.95%18,556
Apr 1, 20263,026.003,026.002,855.022,869.002,849.68-5.21%16,641
Mar 31, 20263,104.683,135.842,950.003,026.853,006.47-2.51%856
Mar 30, 20263,118.003,199.993,104.683,104.683,083.780.18%2,060
Mar 27, 20263,000.003,101.002,987.363,099.063,078.194.26%718
Mar 26, 20262,920.002,975.002,920.002,972.502,952.492.40%10,543
Mar 25, 20262,929.812,948.802,895.002,902.972,883.42-1.59%10,568
Mar 24, 20262,949.402,961.862,935.252,949.992,930.133.51%3,413
Mar 23, 20262,858.002,858.002,794.002,850.002,830.81-0.91%812
Mar 20, 20262,807.892,895.002,807.892,876.162,856.791.92%605
Mar 19, 20262,770.532,842.992,760.132,822.002,803.000.42%1,870
Mar 18, 20262,834.502,836.002,805.082,810.152,791.230.15%390
Mar 17, 20262,800.002,842.992,800.002,805.822,786.93-0.01%3,857
Mar 13, 20262,710.002,808.002,710.002,806.192,787.302.19%4,342
Mar 12, 20262,704.112,769.992,704.112,746.002,727.512.08%1,238
Mar 11, 20262,579.852,689.992,579.852,689.992,671.883.38%598
Mar 10, 20262,630.002,630.002,597.022,602.002,584.48-1.81%5,840
Mar 9, 20262,704.412,733.002,650.002,650.002,632.16-1.67%530