Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	116.14	116.55	115.30	115.46	115.46	-0.64%	10,495
Oct 23, 2025	115.35	117.50	115.25	116.21	116.21	2.41%	61,024
Oct 22, 2025	113.00	114.50	112.91	113.47	113.47	0.65%	24,028
Oct 21, 2025	112.57	113.25	112.07	112.74	112.74	0.32%	16,144
Oct 20, 2025	112.51	113.07	111.91	112.38	112.38	0.10%	9,972
Oct 17, 2025	110.67	112.86	109.76	112.27	112.27	1.66%	30,416
Oct 16, 2025	111.88	112.35	110.42	110.44	110.44	-1.21%	281,555
Oct 15, 2025	112.25	113.46	110.99	111.79	111.79	-0.96%	19,418
Oct 14, 2025	112.36	112.97	110.26	112.88	112.88	0.66%	13,340
Oct 13, 2025	111.00	112.28	111.00	112.14	112.14	0.38%	32,009
Oct 10, 2025	113.25	113.49	111.31	111.72	111.72	-1.26%	495,885
Oct 9, 2025	113.97	115.46	113.11	113.14	113.14	-1.18%	19,435
Oct 8, 2025	114.38	115.01	113.00	114.50	114.50	1.03%	21,994
Oct 7, 2025	113.99	114.89	111.76	113.33	113.33	-0.85%	61,717
Oct 6, 2025	114.02	114.73	113.10	114.29	114.29	0.71%	25,911
Oct 3, 2025	111.41	113.69	111.38	113.48	113.48	1.68%	35,301
Oct 2, 2025	112.26	112.99	111.05	111.61	111.61	-0.18%	40,073
Oct 1, 2025	112.70	112.97	111.00	111.81	111.81	-0.20%	43,912
Sep 30, 2025	114.34	114.41	111.98	112.03	112.03	-1.67%	32,244
Sep 29, 2025	117.57	117.76	113.73	113.94	113.94	-3.16%	28,483
Sep 26, 2025	115.76	118.35	115.22	117.65	117.65	1.70%	24,386
Sep 25, 2025	114.77	115.86	114.31	115.68	115.68	0.37%	33,313
Sep 24, 2025	114.25	115.76	113.46	115.25	115.25	0.89%	38,626
Sep 23, 2025	112.24	114.70	111.74	114.24	114.24	1.90%	24,339
Sep 22, 2025	113.23	113.34	111.59	112.10	112.10	-0.92%	32,769
Sep 19, 2025	114.00	114.00	112.74	113.14	113.14	-0.85%	40,823
Sep 18, 2025	115.02	115.92	113.48	114.11	114.11	-1.12%	24,344
Sep 17, 2025	114.88	115.43	112.70	115.40	115.40	0.13%	22,279
Sep 16, 2025	112.50	115.26	112.15	115.25	115.25	2.92%	18,594
Sep 15, 2025	112.45	112.88	111.47	111.98	111.98	-0.02%	21,359
Sep 12, 2025	112.07	113.17	111.66	112.00	112.00	-0.49%	15,089
Sep 11, 2025	112.30	112.72	110.96	112.55	112.55	0.24%	10,718
Sep 10, 2025	111.00	112.42	110.46	112.28	112.28	0.62%	17,988
Sep 9, 2025	110.08	112.46	109.80	111.59	111.59	2.20%	24,386
Sep 8, 2025	109.21	110.26	108.36	109.19	109.19	-	21,573
Sep 5, 2025	112.56	112.57	109.17	109.19	109.19	-3.13%	15,096
Sep 4, 2025	111.73	113.12	111.36	112.72	112.72	0.65%	13,232
Sep 3, 2025	114.00	114.88	111.49	112.00	112.00	-2.52%	25,657
Sep 2, 2025	114.65	115.23	113.39	114.89	114.89	0.52%	20,786
Aug 29, 2025	113.13	114.74	113.03	114.30	114.30	0.70%	33,920
Aug 28, 2025	112.69	113.51	111.97	113.51	113.51	0.61%	75,033
Aug 27, 2025	111.47	112.94	111.00	112.82	112.82	1.63%	51,979
Aug 26, 2025	111.80	111.80	110.36	111.01	111.01	-0.35%	51,312
Aug 25, 2025	111.38	111.83	110.46	111.40	111.40	0.38%	7,201
Aug 22, 2025	109.22	111.23	108.90	110.97	110.97	1.58%	42,241
Aug 21, 2025	108.49	109.55	107.98	109.25	109.25	0.26%	11,125
Aug 20, 2025	107.33	109.30	106.74	108.96	108.96	1.75%	36,855
Aug 19, 2025	106.76	107.28	106.22	107.09	107.09	0.43%	1,040,840
Aug 18, 2025	106.67	108.36	105.67	106.63	106.63	-0.22%	20,811
Aug 15, 2025	106.70	107.77	105.75	106.87	106.87	-0.23%	4,069