Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	101.22	101.22	100.16	100.16	100.16	0.06%	792
Nov 28, 2025	99.03	100.10	99.03	100.10	100.10	0.60%	428
Nov 27, 2025	98.69	99.50	98.69	99.50	99.50	-	100
Nov 26, 2025	98.65	99.50	98.65	99.50	99.50	0.30%	960
Nov 25, 2025	100.32	100.32	99.05	99.20	99.20	-2.19%	32
Nov 24, 2025	101.50	101.52	101.42	101.42	101.42	0.38%	25
Nov 21, 2025	101.18	101.70	101.04	101.04	101.04	-1.00%	328
Nov 20, 2025	102.40	102.40	102.06	102.06	102.06	0.16%	135
Nov 19, 2025	102.48	102.50	101.50	101.90	101.90	-1.03%	545
Nov 18, 2025	100.96	102.96	100.96	102.96	102.96	0.37%	195
Nov 17, 2025	102.70	102.84	102.50	102.58	102.58	0.21%	587
Nov 14, 2025	100.86	102.70	100.86	102.36	102.36	-0.21%	471
Nov 13, 2025	101.72	102.58	101.70	102.58	101.70	0.35%	200
Nov 12, 2025	103.94	103.94	102.22	102.22	101.34	-1.67%	952
Nov 11, 2025	101.98	104.14	101.98	103.96	103.06	1.66%	432
Nov 10, 2025	101.58	102.26	100.00	102.26	101.38	1.25%	2,305
Nov 7, 2025	99.16	101.00	99.16	101.00	100.13	2.25%	180
Nov 6, 2025	98.67	99.14	98.67	98.78	97.93	-1.42%	2,550
Nov 5, 2025	98.95	100.20	98.95	100.20	99.34	1.29%	425
Nov 4, 2025	97.72	98.92	97.72	98.92	98.07	-0.70%	49
Nov 3, 2025	99.28	99.62	99.28	99.62	98.76	-0.38%	743
Oct 31, 2025	99.30	100.00	98.39	100.00	99.14	-0.32%	321
Oct 30, 2025	99.89	100.88	99.89	100.32	99.45	1.39%	556
Oct 29, 2025	98.78	99.36	98.78	98.94	98.09	0.14%	30
Oct 28, 2025	99.13	99.13	98.75	98.80	97.95	-0.25%	76
Oct 27, 2025	99.65	99.65	99.05	99.05	98.20	-1.05%	1,632
Oct 24, 2025	99.82	100.14	99.82	100.10	99.24	0.10%	155
Oct 23, 2025	99.22	101.34	99.22	100.00	99.14	1.67%	480
Oct 22, 2025	97.32	98.49	97.32	98.36	97.51	1.49%	166
Oct 21, 2025	96.63	97.63	96.63	96.92	96.08	0.31%	787
Oct 20, 2025	96.41	96.62	96.03	96.62	95.79	0.91%	471
Oct 17, 2025	94.25	95.76	93.40	95.75	94.92	1.11%	391
Oct 16, 2025	95.63	96.33	94.70	94.70	93.88	-0.94%	75
Oct 15, 2025	96.50	97.00	95.60	95.60	94.78	-0.38%	122
Oct 14, 2025	96.20	96.20	95.62	95.96	95.13	-0.77%	51
Oct 13, 2025	96.03	96.79	96.03	96.70	95.87	0.67%	152
Oct 10, 2025	97.29	97.89	96.06	96.06	95.23	-2.04%	170
Oct 9, 2025	97.87	99.22	97.87	98.06	97.21	-0.19%	321
Oct 8, 2025	98.07	99.00	98.07	98.25	97.40	1.19%	1,197
Oct 7, 2025	97.35	98.35	97.09	97.09	96.25	-0.71%	870
Oct 6, 2025	97.96	98.00	97.55	97.78	96.94	2.65%	1,346
Oct 3, 2025	94.74	95.32	94.74	95.26	94.44	0.20%	77
Oct 2, 2025	95.98	95.98	94.99	95.07	94.25	0.08%	148
Oct 1, 2025	95.50	95.81	94.99	94.99	94.17	-0.98%	416
Sep 30, 2025	97.03	97.03	95.53	95.93	95.10	-1.56%	64
Sep 29, 2025	99.85	100.52	97.45	97.45	96.61	-3.19%	592
Sep 26, 2025	98.70	100.66	98.70	100.66	99.79	1.68%	115
Sep 25, 2025	97.33	99.00	97.33	99.00	98.15	1.48%	298
Sep 24, 2025	96.38	97.56	96.38	97.56	96.72	0.98%	310
Sep 23, 2025	94.63	97.00	94.63	96.61	95.78	2.19%	128