Exxon Mobil Corporation (BVMF:EXXO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
71.67
-1.18 (-1.62%)
At close: Aug 7, 2025, 4:55 PM GMT-3

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202573.4773.6971.6771.67--1.62%10,841
Aug 6, 202573.6074.4272.6472.85--0.95%7,912
Aug 5, 202574.8074.8072.9773.55--0.15%5,330
Aug 4, 202575.5675.5673.6573.66--2.85%14,980
Aug 1, 202578.8478.8475.5875.82--2.79%66,219
Jul 31, 202578.0078.8777.4778.00-0.28%19,286
Jul 30, 202578.4578.9977.6077.78--0.70%24,551
Jul 29, 202578.4278.6277.9378.33--0.14%9,077
Jul 28, 202578.0278.4477.4178.44-0.78%13,028
Jul 25, 202576.9877.8376.0177.83-2.13%15,703
Jul 24, 202575.8176.6975.5676.21-0.69%18,045
Jul 23, 202576.0976.3475.6175.69-0.28%7,421
Jul 22, 202575.9076.2974.9675.48--0.11%6,529
Jul 21, 202575.9275.9274.8475.56-0.53%44,627
Jul 18, 202576.4077.9074.9875.16--2.71%18,568
Jul 17, 202577.9678.3877.2577.25--0.91%149,064
Jul 16, 202579.2879.2877.8377.96--0.88%5,094
Jul 15, 202579.1979.1978.3278.65--0.88%5,347
Jul 14, 202579.8680.0378.8179.35--0.64%12,604
Jul 11, 202580.0080.5079.5179.86-0.54%12,564
Jul 10, 202579.0479.9078.2079.43-2.15%21,629
Jul 9, 202576.1978.1576.1977.76-0.01%9,933
Jul 8, 202576.4777.9375.4077.75-2.69%15,890
Jul 7, 202577.0077.0075.6075.71--2.51%13,139
Jul 4, 202576.0577.6675.3677.66-2.13%8,948
Jul 3, 202575.0176.3174.9976.04-1.39%13,916
Jul 2, 202575.1075.4274.3775.00-0.71%16,957
Jul 1, 202573.1174.8473.0074.47-1.86%21,561
Jun 30, 202575.3875.3873.1173.11--2.04%10,787
Jun 27, 202575.7575.7574.2474.63--0.94%3,716
Jun 26, 202575.0076.0074.9975.34-0.08%22,785
Jun 25, 202575.4375.9374.8775.28-0.88%17,693
Jun 24, 202576.0076.1874.4874.62--2.94%43,122
Jun 23, 202580.4080.6876.5076.88--3.42%63,302
Jun 20, 202578.2979.6077.5779.60-2.09%33,869
Jun 18, 202578.9078.9277.6777.97--0.18%9,576
Jun 17, 202578.0079.0277.1578.11-1.75%25,415
Jun 16, 202577.7177.9176.6076.77--0.57%25,983
Jun 13, 202579.1179.2676.8477.21-1.86%46,450
Jun 12, 202575.9076.4374.9675.80-0.80%29,332
Jun 11, 202575.0075.6273.8075.20-1.09%40,084
Jun 10, 202573.1574.9973.1574.39-1.63%28,039
Jun 9, 202572.6073.7872.6073.20-0.77%15,932
Jun 6, 202571.9273.2571.3372.64-1.97%20,563
Jun 5, 202572.7772.7771.1871.24--1.11%17,999
Jun 4, 202572.8873.7272.0372.04--1.15%11,358
Jun 3, 202573.7073.8872.6872.88--0.11%30,689
Jun 2, 202573.5573.7672.8672.96-0.12%17,280
May 30, 202572.6773.1772.3572.87-0.28%8,113
May 29, 202572.3672.7571.9572.67-0.41%14,539