Exxon Mobil Corporation (LON:0R1M)
London · Delayed Price · Currency is GBP · Price in USD 112.28
+0.70 (0.62%)
At close: Sep 10, 2025
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 107.66 | 108.00 | 106.46 | 107.11 | 106.12 | 0.72% | 38,276 |
| Aug 13, 2025 | 106.26 | 106.94 | 105.80 | 106.34 | 105.35 | -0.50% | 10,349 |
| Aug 12, 2025 | 106.07 | 107.27 | 105.80 | 106.88 | 105.89 | 1.06% | 14,422 |
| Aug 11, 2025 | 106.99 | 107.48 | 105.53 | 105.76 | 104.78 | -1.32% | 26,103 |
| Aug 8, 2025 | 106.45 | 107.50 | 106.00 | 107.18 | 106.18 | 0.36% | 16,082 |
| Aug 7, 2025 | 107.00 | 107.99 | 106.12 | 106.80 | 105.81 | -0.19% | 17,322 |
| Aug 6, 2025 | 107.39 | 109.03 | 107.00 | 107.00 | 106.01 | 0.11% | 20,394 |
| Aug 5, 2025 | 107.50 | 107.80 | 106.11 | 106.89 | 105.89 | -0.36% | 19,406 |
| Aug 4, 2025 | 109.51 | 110.04 | 107.28 | 107.28 | 106.28 | -2.12% | 43,542 |
| Aug 1, 2025 | 111.79 | 113.58 | 108.90 | 109.60 | 108.58 | -2.00% | 20,676 |
| Jul 31, 2025 | 110.60 | 112.46 | 110.46 | 111.83 | 110.79 | -0.18% | 22,621 |
| Jul 30, 2025 | 112.80 | 113.00 | 111.59 | 112.03 | 110.99 | -0.30% | 7,692 |
| Jul 29, 2025 | 111.40 | 112.66 | 111.40 | 112.37 | 111.33 | 0.83% | 9,746 |
| Jul 28, 2025 | 111.50 | 112.06 | 110.89 | 111.45 | 110.41 | 0.56% | 13,760 |
| Jul 25, 2025 | 110.70 | 110.86 | 109.74 | 110.83 | 109.80 | 0.04% | 11,408 |
| Jul 24, 2025 | 110.01 | 110.78 | 109.11 | 110.78 | 109.75 | 0.91% | 13,822 |
| Jul 23, 2025 | 108.75 | 109.97 | 108.75 | 109.78 | 108.76 | 1.18% | 22,109 |
| Jul 22, 2025 | 108.05 | 109.41 | 107.64 | 108.50 | 107.49 | 0.09% | 21,845 |
| Jul 21, 2025 | 107.70 | 108.72 | 107.44 | 108.40 | 107.39 | 0.32% | 20,570 |
| Jul 18, 2025 | 110.90 | 112.05 | 107.98 | 108.06 | 107.05 | -3.33% | 55,318 |
| Jul 17, 2025 | 112.23 | 112.23 | 111.15 | 111.78 | 110.74 | -0.99% | 23,785 |
| Jul 16, 2025 | 112.73 | 113.41 | 112.17 | 112.90 | 111.85 | -0.21% | 12,717 |
| Jul 15, 2025 | 113.72 | 113.90 | 112.61 | 113.14 | 112.09 | -0.46% | 6,989 |
| Jul 14, 2025 | 115.43 | 115.57 | 113.23 | 113.66 | 112.61 | -1.72% | 10,606 |
| Jul 11, 2025 | 114.30 | 115.65 | 114.30 | 115.65 | 114.58 | 0.96% | 3,744 |
| Jul 10, 2025 | 113.69 | 115.21 | 113.07 | 114.56 | 113.49 | 0.90% | 43,212 |
| Jul 9, 2025 | 113.61 | 114.22 | 113.29 | 113.53 | 112.48 | -0.68% | 7,869 |
| Jul 8, 2025 | 110.65 | 114.38 | 110.63 | 114.31 | 113.25 | 3.57% | 17,637 |
| Jul 7, 2025 | 113.47 | 113.47 | 110.37 | 110.37 | 109.35 | -1.70% | 5,418 |
| Jul 3, 2025 | 111.00 | 112.47 | 110.74 | 112.28 | 111.24 | 1.32% | 12,146 |
| Jul 2, 2025 | 109.30 | 110.82 | 108.85 | 110.82 | 109.79 | 1.50% | 12,297 |
| Jul 1, 2025 | 107.90 | 109.41 | 107.17 | 109.18 | 108.17 | 1.24% | 22,098 |