Exxon Mobil Corporation (NEO:XOM)
Canada · Delayed Price · Currency is CAD 20.72
-0.23 (-1.10%)
Oct 9, 2025, 3:29 PM EDT
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.29% | 234 |
| Oct 8, 2025 | 21.03 | 21.05 | 20.87 | 20.95 | 20.95 | -0.10% | 3,783 |
| Oct 7, 2025 | 20.52 | 20.97 | 20.52 | 20.97 | 20.97 | 0.05% | 3,106 |
| Oct 6, 2025 | 20.93 | 21.02 | 20.75 | 20.96 | 20.96 | 0.82% | 9,060 |
| Oct 3, 2025 | 20.61 | 20.86 | 20.61 | 20.79 | 20.79 | 1.66% | 7,397 |
| Oct 2, 2025 | 20.65 | 20.68 | 20.44 | 20.45 | 20.45 | -0.49% | 3,934 |
| Oct 1, 2025 | 20.74 | 20.74 | 20.45 | 20.55 | 20.55 | -0.77% | 16,166 |
| Sep 30, 2025 | 20.87 | 20.87 | 20.56 | 20.71 | 20.71 | -1.24% | 18,717 |
| Sep 29, 2025 | 21.40 | 21.40 | 20.90 | 20.97 | 20.97 | -2.51% | 10,800 |
| Sep 26, 2025 | 21.30 | 21.70 | 21.30 | 21.51 | 21.51 | 1.22% | 7,658 |
| Sep 25, 2025 | 21.17 | 21.25 | 21.13 | 21.25 | 21.25 | 0.95% | 2,918 |
| Sep 24, 2025 | 21.20 | 21.25 | 21.03 | 21.05 | 21.05 | 0.53% | 2,444 |
| Sep 23, 2025 | 20.59 | 21.00 | 20.59 | 20.94 | 20.94 | 1.85% | 16,150 |
| Sep 22, 2025 | 20.57 | 20.63 | 20.50 | 20.56 | 20.56 | -0.92% | 9,512 |
| Sep 19, 2025 | 20.85 | 20.85 | 20.75 | 20.75 | 20.75 | -1.24% | 3,229 |
| Sep 18, 2025 | 21.09 | 21.15 | 20.88 | 21.01 | 21.01 | -0.76% | 4,549 |
| Sep 17, 2025 | 21.15 | 21.18 | 21.01 | 21.17 | 21.17 | 0.43% | 3,521 |
| Sep 16, 2025 | 20.77 | 21.15 | 20.75 | 21.08 | 21.08 | 2.13% | 7,546 |
| Sep 15, 2025 | 20.58 | 20.64 | 20.54 | 20.64 | 20.64 | 0.10% | 1,279 |
| Sep 12, 2025 | 20.70 | 20.70 | 20.58 | 20.62 | 20.62 | -0.29% | 1,175 |
| Sep 11, 2025 | 20.50 | 20.70 | 20.40 | 20.68 | 20.68 | - | 1,057 |
| Sep 10, 2025 | 20.45 | 20.68 | 20.45 | 20.68 | 20.68 | 1.67% | 3,707 |
| Sep 9, 2025 | 20.46 | 20.63 | 20.34 | 20.34 | 20.34 | 0.94% | 7,789 |
| Sep 8, 2025 | 20.23 | 20.23 | 19.94 | 20.15 | 20.15 | 0.30% | 4,178 |
| Sep 5, 2025 | 20.47 | 20.47 | 20.07 | 20.09 | 20.09 | -3.04% | 7,421 |
| Sep 4, 2025 | 20.63 | 20.72 | 20.60 | 20.72 | 20.72 | 0.68% | 1,930 |
| Sep 3, 2025 | 20.84 | 20.95 | 20.56 | 20.58 | 20.58 | -2.37% | 5,353 |
| Sep 2, 2025 | 21.00 | 21.10 | 20.98 | 21.08 | 21.08 | 0.29% | 7,367 |
| Aug 29, 2025 | 20.90 | 21.07 | 20.90 | 21.02 | 21.02 | 0.82% | 2,756 |
| Aug 28, 2025 | 20.74 | 20.88 | 20.74 | 20.85 | 20.85 | 0.82% | 4,502 |
| Aug 27, 2025 | 20.44 | 20.68 | 20.44 | 20.68 | 20.68 | 0.68% | 2,046 |
| Aug 26, 2025 | 20.43 | 20.54 | 20.41 | 20.54 | 20.54 | 0.24% | 3,672 |
| Aug 25, 2025 | 20.42 | 20.50 | 20.42 | 20.49 | 20.49 | 0.05% | 4,126 |
| Aug 22, 2025 | 20.28 | 20.48 | 20.28 | 20.48 | 20.48 | 2.20% | 4,874 |
| Aug 21, 2025 | 19.89 | 20.14 | 19.89 | 20.04 | 20.04 | -0.05% | 3,090 |
| Aug 20, 2025 | 19.95 | 20.11 | 19.91 | 20.05 | 20.05 | 1.62% | 6,192 |
| Aug 19, 2025 | 19.64 | 19.76 | 19.60 | 19.73 | 19.73 | 0.05% | 5,492 |
| Aug 18, 2025 | 19.63 | 19.72 | 19.63 | 19.72 | 19.72 | 0.36% | 2,212 |
| Aug 15, 2025 | 19.64 | 19.79 | 19.52 | 19.65 | 19.65 | -0.51% | 10,963 |
| Aug 14, 2025 | 19.65 | 19.75 | 19.61 | 19.75 | 19.57 | -0.15% | 6,886 |
| Aug 13, 2025 | 19.50 | 19.79 | 19.49 | 19.78 | 19.60 | 1.28% | 6,842 |
| Aug 12, 2025 | 19.57 | 19.65 | 19.49 | 19.53 | 19.35 | 0.26% | 5,819 |
| Aug 11, 2025 | 19.69 | 19.76 | 19.44 | 19.48 | 19.30 | -0.76% | 6,673 |
| Aug 8, 2025 | 19.64 | 19.79 | 19.55 | 19.63 | 19.45 | 0.67% | 10,095 |
| Aug 7, 2025 | 19.76 | 19.91 | 19.50 | 19.50 | 19.32 | -0.66% | 10,325 |
| Aug 6, 2025 | 19.94 | 20.06 | 19.60 | 19.63 | 19.45 | -0.51% | 14,261 |
| Aug 5, 2025 | 19.83 | 19.83 | 19.58 | 19.73 | 19.55 | -2.18% | 15,504 |
| Aug 1, 2025 | 20.54 | 20.54 | 20.17 | 20.17 | 19.99 | -2.37% | 9,707 |
| Jul 31, 2025 | 20.63 | 20.67 | 20.63 | 20.66 | 20.47 | 0.39% | 3,818 |
| Jul 30, 2025 | 20.65 | 20.66 | 20.55 | 20.58 | 20.39 | -0.96% | 6,077 |