Exxon Mobil Corporation (NEO:XOM)
Canada
· Delayed Price · Currency is CAD 20.10
+0.21 (1.06%)
Apr 24, 2025, 1:20 PM EDT
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |