Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	21.03	21.24	21.00	21.20	21.20	0.05%	5,224
Nov 27, 2025	21.18	21.19	21.18	21.19	21.19	0.76%	2,012
Nov 26, 2025	20.94	21.11	20.92	21.03	21.03	0.14%	16,402
Nov 25, 2025	21.15	21.15	20.92	21.00	21.00	-1.08%	21,576
Nov 24, 2025	21.32	21.37	21.00	21.23	21.23	-0.98%	2,757
Nov 21, 2025	21.51	21.51	21.19	21.44	21.44	0.05%	4,915
Nov 20, 2025	21.60	21.75	21.42	21.43	21.43	-0.19%	11,709
Nov 19, 2025	21.44	21.52	21.25	21.47	21.47	-1.38%	29,696
Nov 18, 2025	21.48	21.82	21.48	21.77	21.77	0.97%	18,041
Nov 17, 2025	21.75	21.85	21.44	21.56	21.56	-1.10%	30,053
Nov 14, 2025	21.45	21.80	21.45	21.80	21.80	0.32%	7,023
Nov 13, 2025	21.64	21.86	21.64	21.73	21.73	0.42%	34,942
Nov 12, 2025	21.84	21.85	21.59	21.64	21.64	-1.28%	95,081
Nov 11, 2025	21.75	22.11	21.73	21.92	21.92	1.29%	22,582
Nov 10, 2025	21.42	21.64	21.14	21.64	21.64	0.74%	13,541
Nov 7, 2025	21.00	21.50	21.00	21.48	21.48	2.43%	8,496
Nov 6, 2025	20.83	21.01	20.83	20.97	20.97	0.43%	3,446
Nov 5, 2025	20.95	21.07	20.88	20.88	20.88	-0.05%	1,654
Nov 4, 2025	20.89	20.89	20.67	20.89	20.89	-	12,348
Nov 3, 2025	20.88	20.98	20.85	20.89	20.89	-0.57%	7,325
Oct 31, 2025	20.80	21.01	20.69	21.01	21.01	-	7,588
Oct 30, 2025	21.23	21.29	21.01	21.01	21.01	-1.55%	1,911
Oct 29, 2025	21.10	21.40	21.10	21.34	21.34	1.14%	9,762
Oct 28, 2025	21.19	21.28	21.10	21.10	21.10	-0.80%	7,626
Oct 27, 2025	21.20	21.27	21.12	21.27	21.27	0.47%	8,718
Oct 24, 2025	21.23	21.25	21.15	21.17	21.17	-0.52%	376,161
Oct 23, 2025	21.31	21.47	21.20	21.28	21.28	1.19%	17,133
Oct 22, 2025	20.82	21.06	20.80	21.03	21.03	1.59%	5,972
Oct 21, 2025	20.66	20.73	20.65	20.70	20.70	0.29%	9,495
Oct 20, 2025	20.65	20.70	20.60	20.64	20.64	0.24%	3,075
Oct 17, 2025	20.50	20.63	20.42	20.59	20.59	1.18%	7,880
Oct 16, 2025	20.50	20.51	20.34	20.35	20.35	-0.73%	2,703
Oct 15, 2025	20.60	20.80	20.40	20.50	20.50	-0.44%	10,482
Oct 14, 2025	20.30	20.69	20.30	20.59	20.59	1.08%	2,956
Oct 10, 2025	20.66	20.66	20.37	20.37	20.37	-1.69%	19,134
Oct 9, 2025	21.01	21.01	20.72	20.72	20.72	-1.10%	1,613
Oct 8, 2025	21.03	21.05	20.87	20.95	20.95	0.29%	3,783
Oct 7, 2025	20.52	20.89	20.52	20.89	20.89	-0.33%	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	-0.54%	3,934
Oct 1, 2025	20.74	20.74	20.45	20.56	20.56	-0.72%	16,166
Sep 30, 2025	20.87	20.87	20.56	20.71	20.71	-0.96%	18,717
Sep 29, 2025	21.40	21.40	20.90	20.91	20.91	-2.79%	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	2.00%	16,150
Sep 22, 2025	20.57	20.63	20.50	20.53	20.53	-1.06%	9,512
Sep 19, 2025	20.85	20.85	20.75	20.75	20.75	-1.24%	3,229