Skip to main content
Exxon Mobil Corporation (NEO: XOM)
Canada flag Canada · Delayed Price · Currency is CAD
20.80
-1.01 (-4.63%)
Jan 21, 2025, 9:42 AM EST

Exxon Mobil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202520.9420.9420.7620.8220.82-4.54%21,822
Jan 20, 202521.3621.8121.1021.8121.814.01%18,603
Jan 17, 202520.6821.0420.6820.9720.971.01%22,275
Jan 16, 202520.8420.8420.6720.7620.76-0.29%2,567
Jan 15, 202520.4620.8320.4620.8220.821.66%16,972
Jan 14, 202520.3420.3820.1220.4820.480.54%4,376
Jan 13, 202520.0520.4420.0520.3720.372.36%14,086
Jan 10, 202520.3420.3919.7619.9019.90-1.73%12,804
Jan 9, 202520.2820.2820.0020.2520.251.61%3,060
Jan 8, 202520.0820.0919.8719.9319.93-1.82%15,192
Jan 7, 202520.2720.4820.2520.3020.300.94%9,104
Jan 6, 202520.3820.5020.1020.1120.11-0.05%8,421
Jan 3, 202520.2020.2420.0920.1220.120.50%16,117
Jan 2, 202520.3020.3519.9620.0220.02-0.55%358,050
Dec 31, 202419.8920.1419.8920.1320.131.72%36,281
Dec 30, 202419.8819.8819.7319.7919.79-0.60%116,786
Dec 27, 202419.9020.0719.8819.9119.91-0.25%6,127
Dec 24, 202419.8920.0319.8819.9619.960.40%6,989
Dec 23, 202419.7219.9119.6319.8819.880.51%6,247
Dec 20, 202419.7319.8419.6419.7819.780.51%9,384
Dec 19, 202419.9220.0219.6819.6819.68-1.01%12,142
Dec 18, 202420.0920.2919.8819.8819.88-1.39%25,379
Dec 17, 202420.2420.2420.0020.1620.16-0.64%121,575
Dec 16, 202420.6920.6920.2520.2920.29-2.36%21,887
Dec 13, 202420.9620.9620.6520.7820.78-0.72%21,577
Dec 12, 202420.9020.9920.7520.9320.930.14%11,514
Dec 11, 202420.9120.9820.8220.9020.90-0.90%16,367
Dec 10, 202421.1821.2520.9521.0921.09-0.28%7,734
Dec 9, 202421.4121.4621.1521.1521.15-0.56%6,051
Dec 6, 202421.3721.4221.2521.2721.27-1.07%11,381
Dec 5, 202421.4021.6121.3621.5021.500.51%10,003
Dec 4, 202421.9521.9521.3021.3921.39-2.99%15,908
Dec 3, 202421.9822.1521.9722.0522.050.09%10,624
Dec 2, 202422.1222.1221.8822.0322.03-0.45%64,151
Nov 29, 202422.0022.1522.0022.1322.13-0.54%2,911
Nov 28, 202421.9422.2521.9422.2522.251.00%526
Nov 27, 202422.0522.1622.0022.0322.03-0.18%17,535
Nov 26, 202422.2822.2822.0722.0722.07-1.69%5,681
Nov 25, 202422.7922.7922.4222.4522.45-1.66%7,970
Nov 22, 202422.9822.9822.8122.8322.830.09%1,532
Nov 21, 202422.7222.9422.5022.8122.811.29%6,801
Nov 20, 202422.2722.5222.2722.5222.521.35%14,038
Nov 19, 202422.3522.3822.1622.2222.22-1.38%7,950
Nov 18, 202422.4822.5422.4422.5322.530.76%1,069
Nov 15, 202422.5422.6522.3622.3622.36-0.93%10,508
Nov 14, 202422.7322.8222.5522.5722.57-0.92%8,982
Nov 13, 202422.5022.8722.2922.7822.600.89%15,024
Nov 12, 202422.7722.7722.5022.5822.40-13,738
Nov 11, 202422.6922.7522.5422.5822.40-0.44%3,463
Nov 8, 202422.6922.7022.4722.6822.500.04%6,716
Nov 7, 202422.6422.7522.4522.6722.49-0.04%21,240
Nov 6, 202422.7322.8522.4522.6822.501.89%10,680
Nov 5, 202422.2122.2922.2022.2622.080.09%8,468
Nov 4, 202421.6722.2421.6722.2422.063.20%7,464
Nov 1, 202422.3822.4221.5521.5521.38-1.55%18,423
Oct 31, 202421.9822.2221.8921.8921.710.18%8,620
Oct 30, 202421.9922.0021.8521.8521.67-0.55%4,326
Oct 29, 202422.1822.2721.9721.9721.79-1.52%6,777
Oct 28, 202421.9922.3121.9922.3122.13-0.49%7,462
Oct 25, 202422.4822.5022.4022.4222.24-0.13%4,748
Oct 24, 202422.4322.5522.3522.4522.27-0.18%4,888
Oct 23, 202422.5122.6122.4122.4922.31-0.71%12,594
Oct 22, 202422.5922.6722.5022.6522.470.58%30,472
Oct 21, 202422.7122.7622.4822.5222.340.04%8,546
Oct 18, 202422.4822.5122.3422.5122.33-0.35%4,924
Oct 17, 202422.6422.7522.5222.5922.41-0.22%7,235
Oct 16, 202422.7622.7622.6322.6422.460.31%9,078
Oct 15, 202422.7322.7722.5022.5722.39-2.88%42,033
Oct 11, 202423.1523.2523.0923.2423.050.52%5,029
Oct 10, 202423.1523.2123.0523.1222.930.70%2,755
Oct 9, 202422.6922.9922.6922.9622.770.04%5,258
Oct 8, 202423.1523.2022.8622.9522.76-2.59%13,930
Oct 7, 202423.5823.7023.4523.5623.370.55%11,720
Oct 4, 202423.1323.4723.1323.4323.241.65%45,345
Oct 3, 202422.7823.0622.7823.0522.861.05%11,266
Oct 2, 202422.9622.9622.6022.8122.631.47%6,400
Oct 1, 202422.0222.5922.0222.4822.302.18%12,365
Sep 30, 202421.8622.0021.8622.0021.821.15%2,387
Sep 27, 202421.2521.7521.2521.7521.572.59%18,329
Sep 26, 202420.8921.2720.8921.2021.03-1.53%22,463
Sep 25, 202421.7721.7721.4221.5321.36-2.14%23,756
Sep 24, 202422.1122.1121.9522.0021.82-0.23%6,096
Sep 23, 202421.8822.0821.8322.0521.871.85%4,233
Sep 20, 202421.5821.6521.4821.6521.47-0.69%1,500
Sep 19, 202421.7421.9521.7221.8021.621.25%2,464
Sep 18, 202421.4721.6121.4021.5321.360.33%5,250
Sep 17, 202421.4121.4621.4121.4621.291.27%2,068
Sep 16, 202421.0921.1921.0021.1921.021.48%7,159
Sep 13, 202421.0021.0920.8820.8820.71-0.19%6,183
Sep 12, 202420.6120.9220.6120.9220.751.31%354,427
Sep 11, 202420.8020.8020.3520.6520.48-0.77%10,133
Sep 10, 202421.0621.1920.7020.8120.64-3.92%15,409
Sep 9, 202421.5021.6621.5021.6621.482.51%305
Sep 6, 202421.3021.4021.0321.1320.96-0.61%11,622
Sep 5, 202421.5121.6121.2621.2621.09-0.89%2,029
Sep 4, 202421.6021.6021.4521.4521.28-1.06%11,287
Sep 3, 202421.8421.8421.4621.6821.50-2.30%16,465
Aug 30, 202422.0522.1921.9722.1922.01-14,815
Aug 29, 202422.2222.3022.1922.1922.011.32%3,673
Aug 28, 202422.0622.0621.9021.9021.72-1.04%948