Exxon Mobil Corporation (NEO:XOM)
Canada
· Delayed Price · Currency is CAD 20.91
-1.12 (-5.08%)
Apr 3, 2025, 3:51 PM EST
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 21.21 | 21.39 | 21.15 | 21.15 | 21.15 | -3.99% | 2,888 |
| 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 |
| Mar 25, 2025 | 21.75 | 21.80 | 21.63 | 21.64 | 21.64 | 0.60% | 4,333 |
| Mar 24, 2025 | 21.64 | 21.70 | 21.49 | 21.51 | 21.51 | 0.70% | 6,309 |
| Mar 21, 2025 | 21.50 | 21.50 | 21.26 | 21.36 | 21.36 | -0.84% | 6,219 |
| Mar 20, 2025 | 21.33 | 21.54 | 21.33 | 21.54 | 21.54 | 0.33% | 5,938 |
| Mar 19, 2025 | 21.29 | 21.52 | 21.29 | 21.47 | 21.47 | 1.80% | 7,667 |
| Mar 18, 2025 | 21.25 | 21.25 | 21.09 | 21.09 | 21.09 | -0.42% | 2,702 |
| Mar 17, 2025 | 21.12 | 21.25 | 21.06 | 21.18 | 21.18 | 1.92% | 10,612 |
| Mar 14, 2025 | 20.20 | 20.78 | 20.20 | 20.78 | 20.78 | 2.97% | 8,668 |
| Mar 13, 2025 | 20.22 | 20.44 | 20.10 | 20.18 | 20.18 | -0.64% | 4,773 |
| Mar 12, 2025 | 20.28 | 20.40 | 20.19 | 20.31 | 20.31 | 0.10% | 315,463 |
| Mar 11, 2025 | 20.79 | 20.81 | 20.25 | 20.29 | 20.29 | -2.45% | 6,157 |
| Mar 10, 2025 | 20.39 | 20.89 | 20.39 | 20.80 | 20.80 | 2.36% | 10,051 |
| Mar 7, 2025 | 20.45 | 20.50 | 20.29 | 20.32 | 20.32 | 1.45% | 20,301 |
| Mar 6, 2025 | 19.52 | 20.03 | 19.48 | 20.03 | 20.03 | 2.46% | 5,604 |
| Mar 5, 2025 | 19.69 | 19.69 | 19.31 | 19.55 | 19.55 | -2.15% | 17,037 |
| Mar 4, 2025 | 19.69 | 20.14 | 19.69 | 19.98 | 19.98 | 0.81% | 125,739 |
| Mar 3, 2025 | 20.61 | 20.61 | 19.82 | 19.82 | 19.82 | -4.39% | 6,418 |
| Feb 28, 2025 | 20.52 | 20.73 | 20.41 | 20.73 | 20.73 | 0.83% | 5,531 |
| Feb 27, 2025 | 20.46 | 20.67 | 20.46 | 20.56 | 20.56 | 0.83% | 8,099 |
| Feb 26, 2025 | 20.44 | 20.44 | 20.21 | 20.39 | 20.39 | -0.15% | 6,856 |
| Feb 25, 2025 | 20.80 | 20.80 | 20.34 | 20.42 | 20.42 | -1.50% | 5,033 |
| Feb 24, 2025 | 20.64 | 20.79 | 20.62 | 20.73 | 20.73 | 0.29% | 8,923 |
| Feb 21, 2025 | 20.79 | 20.79 | 20.60 | 20.67 | 20.67 | -0.91% | 9,217 |
| Feb 20, 2025 | 20.48 | 20.92 | 20.48 | 20.86 | 20.86 | 1.46% | 5,465 |
| Feb 19, 2025 | 20.70 | 20.84 | 20.53 | 20.56 | 20.56 | 0.44% | 5,081 |
| Feb 18, 2025 | 20.15 | 20.67 | 20.15 | 20.47 | 20.47 | 1.54% | 4,993 |
| Feb 14, 2025 | 20.31 | 20.35 | 20.16 | 20.16 | 20.16 | 0.10% | 4,467 |
| Feb 13, 2025 | 19.95 | 20.16 | 19.91 | 20.14 | 20.14 | 0.60% | 6,989 |
| Feb 12, 2025 | 20.55 | 20.55 | 19.98 | 20.02 | 20.02 | -3.66% | 8,504 |
| Feb 11, 2025 | 20.77 | 20.93 | 20.77 | 20.78 | 20.60 | 0.73% | 14,565 |
| Feb 10, 2025 | 20.45 | 20.65 | 20.45 | 20.63 | 20.45 | 1.53% | 7,501 |
| Feb 7, 2025 | 20.21 | 20.43 | 20.20 | 20.32 | 20.14 | 0.79% | 13,837 |
| Feb 6, 2025 | 20.48 | 20.50 | 20.12 | 20.16 | 19.99 | -1.42% | 18,497 |
| Feb 5, 2025 | 20.48 | 20.48 | 20.36 | 20.45 | 20.27 | -0.10% | 8,759 |
| Feb 4, 2025 | 19.94 | 20.53 | 19.94 | 20.47 | 20.29 | 2.66% | 21,405 |
| Feb 3, 2025 | 19.78 | 19.99 | 19.67 | 19.94 | 19.77 | 0.25% | 20,886 |
| Jan 31, 2025 | 20.56 | 20.56 | 19.79 | 19.89 | 19.72 | -2.60% | 18,070 |
| Jan 30, 2025 | 20.32 | 20.47 | 20.32 | 20.42 | 20.24 | 0.84% | 8,713 |
| Jan 29, 2025 | 20.11 | 20.25 | 20.11 | 20.25 | 20.07 | 0.55% | 6,897 |
| Jan 28, 2025 | 20.68 | 20.68 | 20.14 | 20.14 | 19.97 | -1.95% | 11,672 |
| Jan 27, 2025 | 20.17 | 20.59 | 20.17 | 20.54 | 20.36 | 1.33% | 10,081 |
| Jan 24, 2025 | 20.57 | 20.58 | 20.24 | 20.27 | 20.09 | -1.17% | 33,671 |
| Jan 23, 2025 | 20.65 | 20.73 | 20.46 | 20.51 | 20.33 | 0.10% | 13,195 |