Exxon Mobil Corporation (LON:0R1M)
London flag London · Delayed Price · Currency is GBP · Price in USD
115.46
-0.75 (-0.64%)
At close: Oct 24, 2025

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025116.14116.55115.30115.46115.46-0.64%10,495
Oct 23, 2025115.35117.50115.25116.21116.212.41%61,024
Oct 22, 2025113.00114.50112.91113.47113.470.65%24,028
Oct 21, 2025112.57113.25112.07112.74112.740.32%16,144
Oct 20, 2025112.51113.07111.91112.38112.380.10%9,972
Oct 17, 2025110.67112.86109.76112.27112.271.66%30,416
Oct 16, 2025111.88112.35110.42110.44110.44-1.21%281,555
Oct 15, 2025112.25113.46110.99111.79111.79-0.96%19,418
Oct 14, 2025112.36112.97110.26112.88112.880.66%13,340
Oct 13, 2025111.00112.28111.00112.14112.140.38%32,009
Oct 10, 2025113.25113.49111.31111.72111.72-1.26%495,885
Oct 9, 2025113.97115.46113.11113.14113.14-1.18%19,435
Oct 8, 2025114.38115.01113.00114.50114.501.03%21,994
Oct 7, 2025113.99114.89111.76113.33113.33-0.85%61,717
Oct 6, 2025114.02114.73113.10114.29114.290.71%25,911
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