Exxon Mobil Corporation (NEO:XOM)
Canada · Delayed Price · Currency is CAD 20.49
+0.01 (0.05%)
Aug 25, 2025, 2:20 PM EDT
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.28 | 20.48 | 20.28 | 20.48 | 20.48 | 2.20% | 4,874 |
| Aug 21, 2025 | 19.89 | 20.14 | 19.89 | 20.04 | 20.04 | -0.05% | 3,090 |
| Aug 20, 2025 | 19.95 | 20.11 | 19.91 | 20.05 | 20.05 | 1.62% | 6,192 |
| Aug 19, 2025 | 19.64 | 19.76 | 19.60 | 19.73 | 19.73 | 0.05% | 5,492 |
| Aug 18, 2025 | 19.63 | 19.72 | 19.63 | 19.72 | 19.72 | 0.36% | 2,212 |
| Aug 15, 2025 | 19.64 | 19.79 | 19.52 | 19.65 | 19.65 | -0.51% | 10,963 |
| Aug 14, 2025 | 19.65 | 19.75 | 19.61 | 19.75 | 19.75 | -0.15% | 6,886 |
| Aug 13, 2025 | 19.50 | 19.79 | 19.49 | 19.78 | 19.78 | 1.28% | 6,842 |
| Aug 12, 2025 | 19.57 | 19.65 | 19.49 | 19.53 | 19.53 | 0.26% | 5,819 |
| Aug 11, 2025 | 19.69 | 19.76 | 19.44 | 19.48 | 19.48 | -0.76% | 6,673 |
| Aug 8, 2025 | 19.64 | 19.79 | 19.55 | 19.63 | 19.63 | 0.67% | 10,095 |
| Aug 7, 2025 | 19.76 | 19.91 | 19.50 | 19.50 | 19.50 | -0.66% | 10,325 |
| Aug 6, 2025 | 19.94 | 20.06 | 19.60 | 19.63 | 19.63 | -0.51% | 14,261 |
| Aug 5, 2025 | 19.83 | 19.83 | 19.58 | 19.73 | 19.73 | -2.18% | 15,504 |
| Aug 1, 2025 | 20.54 | 20.54 | 20.17 | 20.17 | 20.17 | -2.37% | 9,707 |
| Jul 31, 2025 | 20.63 | 20.67 | 20.63 | 20.66 | 20.66 | 0.39% | 3,818 |
| Jul 30, 2025 | 20.65 | 20.66 | 20.55 | 20.58 | 20.58 | -0.96% | 6,077 |
| Jul 29, 2025 | 20.68 | 20.78 | 20.61 | 20.78 | 20.78 | 1.07% | 9,596 |
| Jul 28, 2025 | 20.54 | 20.58 | 20.49 | 20.56 | 20.56 | 1.03% | 4,540 |
| Jul 25, 2025 | 20.47 | 20.47 | 20.24 | 20.35 | 20.35 | -0.39% | 3,267 |
| Jul 24, 2025 | 20.29 | 20.43 | 20.15 | 20.43 | 20.43 | 1.19% | 6,068 |
| Jul 23, 2025 | 20.18 | 20.19 | 20.18 | 20.19 | 20.19 | 0.85% | 1,372 |
| Jul 22, 2025 | 19.92 | 20.10 | 19.88 | 20.02 | 20.02 | 0.50% | 6,659 |
| Jul 21, 2025 | 19.79 | 20.03 | 19.79 | 19.92 | 19.92 | 0.15% | 17,233 |
| Jul 18, 2025 | 20.32 | 20.43 | 19.88 | 19.89 | 19.89 | -3.40% | 15,302 |
| Jul 17, 2025 | 20.54 | 20.67 | 20.53 | 20.59 | 20.59 | -0.91% | 27,160 |
| Jul 16, 2025 | 20.88 | 20.88 | 20.72 | 20.78 | 20.78 | -0.34% | 5,581 |
| Jul 15, 2025 | 21.03 | 21.03 | 20.82 | 20.85 | 20.85 | -0.86% | 6,079 |
| Jul 14, 2025 | 21.24 | 21.24 | 20.95 | 21.03 | 21.03 | -1.08% | 5,101 |
| Jul 11, 2025 | 21.15 | 21.32 | 21.15 | 21.26 | 21.26 | 0.47% | 8,604 |
| Jul 10, 2025 | 21.15 | 21.25 | 21.13 | 21.16 | 21.16 | 0.81% | 8,978 |
| Jul 9, 2025 | 21.04 | 21.04 | 20.96 | 20.99 | 20.99 | -0.33% | 2,758 |
| Jul 8, 2025 | 20.50 | 21.09 | 20.50 | 21.06 | 21.06 | 2.93% | 8,457 |
| Jul 7, 2025 | 20.56 | 20.60 | 20.46 | 20.46 | 20.46 | 0.39% | 6,817 |
| Jul 4, 2025 | 21.07 | 21.07 | 20.22 | 20.38 | 20.38 | -1.45% | 2,121 |
| Jul 3, 2025 | 20.58 | 20.72 | 20.54 | 20.68 | 20.68 | 0.98% | 7,594 |
| Jul 2, 2025 | 20.29 | 20.54 | 20.12 | 20.48 | 20.48 | 2.81% | 9,586 |
| Jun 30, 2025 | 20.09 | 20.09 | 19.91 | 19.92 | 19.92 | -1.39% | 14,615 |
| Jun 27, 2025 | 20.41 | 20.41 | 20.03 | 20.20 | 20.20 | -0.64% | 16,156 |
| Jun 26, 2025 | 20.18 | 20.37 | 20.18 | 20.33 | 20.33 | 1.50% | 5,428 |
| Jun 25, 2025 | 19.97 | 20.16 | 19.93 | 20.03 | 20.03 | - | 9,403 |
| Jun 24, 2025 | 20.19 | 20.43 | 19.97 | 20.03 | 20.03 | -3.00% | 27,249 |
| Jun 23, 2025 | 21.62 | 21.62 | 20.60 | 20.65 | 20.65 | -2.59% | 31,120 |
| Jun 20, 2025 | 21.19 | 21.20 | 20.96 | 21.20 | 21.20 | - | 14,499 |
| Jun 19, 2025 | 21.12 | 21.26 | 20.88 | 21.20 | 21.20 | 1.29% | 10,873 |
| Jun 18, 2025 | 21.14 | 21.25 | 20.88 | 20.93 | 20.93 | -0.76% | 13,959 |
| Jun 17, 2025 | 21.02 | 21.24 | 21.01 | 21.09 | 21.09 | 1.35% | 20,560 |
| Jun 16, 2025 | 20.72 | 20.86 | 20.59 | 20.81 | 20.81 | 0.63% | 26,032 |
| Jun 13, 2025 | 20.70 | 20.78 | 20.47 | 20.68 | 20.68 | 2.27% | 39,411 |
| Jun 12, 2025 | 20.19 | 20.31 | 20.02 | 20.22 | 20.22 | 0.10% | 7,403 |