Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	21.08	21.45	21.08	21.39	21.39	2.20%	8,189
Dec 16, 2025	21.35	21.35	20.93	20.93	20.93	-2.74%	363,915
Dec 15, 2025	21.79	21.79	21.35	21.52	21.52	-0.78%	11,019
Dec 12, 2025	21.91	21.91	21.65	21.69	21.69	-0.55%	4,157
Dec 11, 2025	21.81	21.98	21.76	21.81	21.81	-0.14%	13,006
Dec 10, 2025	21.78	21.85	21.67	21.84	21.84	1.06%	7,775
Dec 9, 2025	21.48	21.98	21.48	21.61	21.61	2.03%	15,691
Dec 8, 2025	21.30	21.32	21.04	21.18	21.18	-0.61%	10,114
Dec 5, 2025	21.42	21.69	21.31	21.31	21.31	-0.47%	8,813
Dec 4, 2025	21.58	21.58	21.37	21.41	21.41	-0.60%	6,476
Dec 3, 2025	21.21	21.55	21.17	21.54	21.54	2.04%	12,157
Dec 2, 2025	21.24	21.26	21.00	21.11	21.11	-0.85%	10,168
Dec 1, 2025	21.17	21.42	21.17	21.29	21.29	0.42%	8,495
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