Exxon Mobil Corporation (LON:0R1M)
London flag London · Delayed Price · Currency is GBP · Price in USD
111.61
-0.20 (-0.18%)
At close: Oct 2, 2025

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025111.41113.69111.38113.48113.481.68%35,301
Oct 2, 2025112.26112.99111.05111.61111.61-0.18%40,073
Oct 1, 2025112.70112.97111.00111.81111.81-0.20%43,912
Sep 30, 2025114.34114.41111.98112.03112.03-1.67%32,244
Sep 29, 2025117.57117.76113.73113.94113.94-3.16%28,483
Sep 26, 2025115.76118.35115.22117.65117.651.70%24,386
Sep 25, 2025114.77115.86114.31115.68115.680.37%33,313
Sep 24, 2025114.25115.76113.46115.25115.250.89%38,626
Sep 23, 2025112.24114.70111.74114.24114.241.90%24,339
Sep 22, 2025113.23113.34111.59112.10112.10-0.92%32,769
Sep 19, 2025114.00114.00112.74113.14113.14-0.85%40,823
Sep 18, 2025115.02115.92113.48114.11114.11-1.12%24,344
Sep 17, 2025114.88115.43112.70115.40115.400.13%22,279
Sep 16, 2025112.50115.26112.15115.25115.252.92%18,594
Sep 15, 2025112.45112.88111.47111.98111.98-0.02%21,359
Sep 12, 2025112.07113.17111.66112.00112.00-0.49%15,089
Sep 11, 2025112.30112.72110.96112.55112.550.24%10,718
Sep 10, 2025111.00112.42110.46112.28112.280.62%17,988
Sep 9, 2025110.08112.46109.80111.59111.592.20%24,386
Sep 8, 2025109.21110.26108.36109.19109.19-21,573
Sep 5, 2025112.56112.57109.17109.19109.19-3.13%15,096
Sep 4, 2025111.73113.12111.36112.72112.720.65%13,232
Sep 3, 2025114.00114.88111.49112.00112.00-2.52%25,657
Sep 2, 2025114.65115.23113.39114.89114.890.52%20,786
Aug 29, 2025113.13114.74113.03114.30114.300.70%33,920
Aug 28, 2025112.69113.51111.97113.51113.510.61%75,033
Aug 27, 2025111.47112.94111.00112.82112.821.63%51,979
Aug 26, 2025111.80111.80110.36111.01111.01-0.35%51,312
Aug 25, 2025111.38111.83110.46111.40111.400.38%7,201
Aug 22, 2025109.22111.23108.90110.97110.971.58%42,241
Aug 21, 2025108.49109.55107.98109.25109.250.26%11,125
Aug 20, 2025107.33109.30106.74108.96108.961.75%36,855
Aug 19, 2025106.76107.28106.22107.09107.090.43%1,040,840
Aug 18, 2025106.67108.36105.67106.63106.63-0.22%20,811
Aug 15, 2025106.70107.77105.75106.87106.87-0.23%4,069
Aug 14, 2025107.66108.00106.46107.11106.120.72%38,276
Aug 13, 2025106.26106.94105.80106.34105.35-0.50%10,349
Aug 12, 2025106.07107.27105.80106.88105.891.06%14,422
Aug 11, 2025106.99107.48105.53105.76104.78-1.32%26,103
Aug 8, 2025106.45107.50106.00107.18106.180.36%16,082
Aug 7, 2025107.00107.99106.12106.80105.81-0.19%17,322
Aug 6, 2025107.39109.03107.00107.00106.010.11%20,394
Aug 5, 2025107.50107.80106.11106.89105.89-0.36%19,406
Aug 4, 2025109.51110.04107.28107.28106.28-2.12%43,542
Aug 1, 2025111.79113.58108.90109.60108.58-2.00%20,676
Jul 31, 2025110.60112.46110.46111.83110.79-0.18%22,621
Jul 30, 2025112.80113.00111.59112.03110.99-0.30%7,692
Jul 29, 2025111.40112.66111.40112.37111.330.83%9,746
Jul 28, 2025111.50112.06110.89111.45110.410.56%13,760
Jul 25, 2025110.70110.86109.74110.83109.800.04%11,408