Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	99.85	100.02	98.01	98.01	-	-1.59%	2,479
Dec 15, 2025	101.78	102.00	99.59	99.59	99.59	-1.53%	2,881
Dec 12, 2025	102.08	102.32	100.80	101.14	101.14	-0.47%	1,224
Dec 11, 2025	101.88	102.16	101.12	101.62	101.62	-0.70%	1,997
Dec 10, 2025	101.60	102.72	101.60	102.34	102.34	-0.54%	2,744
Dec 9, 2025	99.82	103.62	99.53	102.90	102.90	2.94%	5,083
Dec 8, 2025	100.62	100.62	98.84	99.96	99.96	-1.58%	3,384
Dec 5, 2025	100.72	101.96	100.20	101.56	101.56	0.89%	1,722
Dec 4, 2025	101.18	101.22	100.30	100.66	100.66	-0.16%	529
Dec 3, 2025	99.52	100.82	99.15	100.82	100.82	1.39%	2,546
Dec 2, 2025	100.68	100.80	98.75	99.44	99.44	-1.04%	1,910
Dec 1, 2025	100.38	100.84	99.81	100.48	100.48	0.34%	2,314
Nov 28, 2025	99.30	100.98	99.30	100.14	100.14	1.15%	4,966
Nov 27, 2025	99.01	99.36	99.00	99.00	99.00	-0.53%	1,604
Nov 26, 2025	99.18	99.58	98.86	99.53	99.53	0.09%	1,987
Nov 25, 2025	100.54	100.70	98.90	99.44	99.44	-1.19%	2,407
Nov 24, 2025	101.92	101.92	100.00	100.64	100.64	-0.73%	2,510
Nov 21, 2025	101.16	101.92	101.00	101.38	101.38	-0.94%	4,272
Nov 20, 2025	101.82	103.10	101.82	102.34	102.34	0.61%	7,091
Nov 19, 2025	102.62	102.64	100.80	101.72	101.72	-0.31%	5,964
Nov 18, 2025	101.44	102.04	100.56	102.04	102.04	-0.27%	5,814
Nov 17, 2025	102.64	103.06	102.28	102.32	102.32	0.16%	3,566
Nov 14, 2025	101.78	102.68	100.70	102.16	102.16	0.06%	5,270
Nov 13, 2025	101.32	102.34	101.32	102.10	101.22	-0.06%	2,306
Nov 12, 2025	103.72	103.72	102.16	102.16	101.27	-1.81%	3,523
Nov 11, 2025	101.98	104.04	101.98	104.04	103.14	2.60%	3,902
Nov 10, 2025	101.88	101.94	100.22	101.40	100.52	0.32%	4,692
Nov 7, 2025	100.22	101.40	99.28	101.08	100.20	1.91%	2,827
Nov 6, 2025	99.14	99.39	98.58	99.19	98.33	-0.61%	2,611
Nov 5, 2025	99.06	100.12	99.06	99.80	98.94	0.80%	2,294
Nov 4, 2025	98.39	99.01	98.10	99.01	98.15	-0.58%	7,348
Nov 3, 2025	99.59	99.89	99.02	99.59	98.73	0.91%	2,058
Oct 31, 2025	99.21	100.08	96.35	98.69	97.83	-1.80%	13,651
Oct 30, 2025	100.08	100.68	99.80	100.50	99.63	0.46%	4,036
Oct 29, 2025	98.88	100.04	98.63	100.04	99.17	1.06%	4,850
Oct 28, 2025	99.15	99.53	98.86	98.99	98.13	-0.39%	2,877
Oct 27, 2025	99.83	99.83	99.00	99.38	98.52	-0.23%	2,924
Oct 24, 2025	100.22	100.22	99.34	99.61	98.75	-0.28%	2,489
Oct 23, 2025	99.98	101.30	99.50	99.89	99.02	1.33%	6,825
Oct 22, 2025	97.41	98.58	97.39	98.58	97.73	1.68%	4,773
Oct 21, 2025	97.01	97.57	96.81	96.95	96.11	0.75%	1,821
Oct 20, 2025	96.29	97.00	96.05	96.23	95.40	-0.03%	3,875
Oct 17, 2025	94.37	96.26	93.50	96.26	95.43	0.64%	7,723
Oct 16, 2025	95.88	96.13	95.65	95.65	94.82	-0.67%	1,538
Oct 15, 2025	96.68	97.60	96.30	96.30	95.47	-0.36%	1,596
Oct 14, 2025	96.43	97.20	95.74	96.65	95.81	0.24%	2,389
Oct 13, 2025	96.18	96.96	96.11	96.42	95.58	0.22%	3,597
Oct 10, 2025	97.83	97.90	96.20	96.21	95.38	-2.30%	3,068
Oct 9, 2025	98.39	99.55	98.24	98.47	97.62	-0.43%	3,187
Oct 8, 2025	98.21	98.90	97.61	98.90	98.04	1.50%	4,440