Exxon Mobil Corporation (NEO:XOM)
Canada
· Delayed Price · Currency is CAD 18.88
-0.06 (-0.32%)
Jun 5, 2025, 3:50 PM EDT
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.99 | 19.01 | 18.85 | 18.88 | 18.88 | -0.32% | 14,667 |
| Jun 4, 2025 | 19.34 | 19.34 | 18.94 | 18.94 | 18.94 | -1.41% | 11,620 |
| Jun 3, 2025 | 19.00 | 19.26 | 19.00 | 19.21 | 19.21 | 0.84% | 4,901 |
| Jun 2, 2025 | 19.04 | 19.11 | 18.95 | 19.05 | 19.05 | 0.79% | 11,452 |
| May 30, 2025 | 18.90 | 18.90 | 18.75 | 18.90 | 18.90 | -0.58% | 11,927 |
| May 29, 2025 | 18.96 | 19.02 | 18.92 | 19.01 | 19.01 | 0.53% | 5,889 |
| May 28, 2025 | 19.07 | 19.07 | 18.85 | 18.91 | 18.91 | -1.36% | 15,416 |
| May 27, 2025 | 19.09 | 19.17 | 19.09 | 19.17 | 19.17 | -2.19% | 7,614 |
| May 26, 2025 | 19.56 | 19.61 | 19.55 | 19.60 | 19.60 | 2.67% | 3,132 |
| May 23, 2025 | 18.85 | 19.10 | 18.85 | 19.09 | 19.09 | -0.16% | 4,315 |
| May 22, 2025 | 19.23 | 19.23 | 18.89 | 19.12 | 19.12 | -0.52% | 5,127 |
| May 21, 2025 | 19.43 | 19.43 | 19.22 | 19.22 | 19.22 | -1.08% | 3,599 |
| May 20, 2025 | 19.79 | 19.79 | 19.43 | 19.43 | 19.43 | -2.90% | 35,081 |
| May 16, 2025 | 20.00 | 20.01 | 19.90 | 20.01 | 20.01 | -0.25% | 12,529 |
| May 15, 2025 | 19.87 | 20.06 | 19.70 | 20.06 | 20.06 | -0.15% | 33,562 |
| May 14, 2025 | 20.12 | 20.12 | 20.00 | 20.09 | 20.09 | -0.89% | 3,251 |
| May 13, 2025 | 20.34 | 20.45 | 20.20 | 20.27 | 20.27 | 0.25% | 6,034 |
| May 12, 2025 | 20.34 | 20.36 | 20.19 | 20.22 | 20.22 | 1.61% | 2,385 |
| May 9, 2025 | 19.84 | 19.95 | 19.80 | 19.90 | 19.90 | 0.76% | 46,487 |
| May 8, 2025 | 19.55 | 19.77 | 19.55 | 19.75 | 19.75 | 1.96% | 4,681 |
| May 7, 2025 | 19.41 | 19.41 | 19.37 | 19.37 | 19.37 | -0.67% | 1,022 |
| May 6, 2025 | 19.33 | 19.58 | 19.18 | 19.50 | 19.50 | 1.93% | 6,666 |
| May 5, 2025 | 19.33 | 19.33 | 19.13 | 19.13 | 19.13 | -2.79% | 6,992 |
| May 2, 2025 | 20.04 | 20.04 | 19.55 | 19.68 | 19.68 | 0.36% | 10,855 |
| May 1, 2025 | 19.56 | 19.78 | 19.56 | 19.61 | 19.61 | 0.15% | 6,781 |
| Apr 30, 2025 | 19.96 | 19.96 | 19.46 | 19.58 | 19.58 | -2.59% | 23,201 |
| Apr 29, 2025 | 20.00 | 20.15 | 19.97 | 20.10 | 20.10 | -0.40% | 4,094 |
| Apr 28, 2025 | 20.21 | 20.23 | 19.99 | 20.18 | 20.18 | 0.10% | 6,200 |
| Apr 25, 2025 | 20.02 | 20.16 | 20.02 | 20.16 | 20.16 | 0.30% | 225,959 |
| Apr 24, 2025 | 19.99 | 20.12 | 19.97 | 20.10 | 20.10 | 1.06% | 2,600 |
| Apr 23, 2025 | 20.00 | 20.19 | 19.83 | 19.89 | 19.89 | -1.09% | 8,995 |
| Apr 22, 2025 | 19.77 | 20.12 | 19.75 | 20.11 | 20.11 | 3.08% | 2,781 |
| Apr 21, 2025 | 19.46 | 19.55 | 19.34 | 19.51 | 19.51 | -1.56% | 2,753 |
| Apr 17, 2025 | 19.52 | 20.04 | 19.52 | 19.82 | 19.82 | 2.85% | 8,991 |
| Apr 16, 2025 | 19.45 | 19.55 | 19.25 | 19.27 | 19.27 | 0.36% | 11,737 |
| Apr 15, 2025 | 19.49 | 19.52 | 19.15 | 19.20 | 19.20 | - | 18,186 |
| Apr 14, 2025 | 19.42 | 19.47 | 19.18 | 19.20 | 19.20 | 0.10% | 7,647 |
| Apr 11, 2025 | 18.53 | 19.22 | 18.38 | 19.18 | 19.18 | 3.68% | 16,763 |
| Apr 10, 2025 | 19.36 | 19.36 | 18.40 | 18.50 | 18.50 | -6.28% | 6,562 |
| Apr 9, 2025 | 18.54 | 19.74 | 18.30 | 19.74 | 19.74 | 5.56% | 17,730 |
| Apr 8, 2025 | 19.68 | 19.68 | 18.52 | 18.70 | 18.70 | -1.94% | 18,880 |
| Apr 7, 2025 | 18.60 | 19.47 | 18.43 | 19.07 | 19.07 | -1.35% | 24,483 |
| Apr 4, 2025 | 20.25 | 20.35 | 19.28 | 19.33 | 19.33 | -7.56% | 124,125 |
| Apr 3, 2025 | 21.21 | 21.39 | 20.91 | 20.91 | 20.91 | -5.08% | 5,236 |
| Apr 2, 2025 | 21.94 | 22.03 | 21.93 | 22.03 | 22.03 | -0.27% | 3,265 |
| Apr 1, 2025 | 22.14 | 22.14 | 21.92 | 22.09 | 22.09 | -0.18% | 3,317 |
| Mar 31, 2025 | 22.11 | 22.25 | 22.03 | 22.13 | 22.13 | 1.14% | 14,091 |
| Mar 28, 2025 | 21.94 | 21.94 | 21.80 | 21.88 | 21.88 | 0.05% | 6,012 |
| Mar 27, 2025 | 21.89 | 22.04 | 21.81 | 21.87 | 21.87 | -0.18% | 6,344 |
| Mar 26, 2025 | 22.00 | 22.10 | 21.91 | 21.91 | 21.91 | 1.25% | 32,889 |