Exxon Mobil Corporation (NEO:XOM)
Canada · Delayed Price · Currency is CAD 21.47
+0.49 (2.34%)
Nov 7, 2025, 3:58 PM EST
Exxon Mobil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.00 | 21.50 | 21.00 | 21.47 | 21.47 | 2.34% | 8,496 |
| Nov 6, 2025 | 20.83 | 21.01 | 20.83 | 20.98 | 20.98 | 0.67% | 3,446 |
| Nov 5, 2025 | 20.95 | 21.07 | 20.84 | 20.84 | 20.84 | -0.19% | 1,654 |
| Nov 4, 2025 | 20.89 | 20.89 | 20.67 | 20.88 | 20.88 | -0.05% | 12,348 |
| Nov 3, 2025 | 20.88 | 20.98 | 20.85 | 20.89 | 20.89 | -0.48% | 7,325 |
| Oct 31, 2025 | 20.80 | 21.01 | 20.69 | 20.99 | 20.99 | -0.14% | 7,588 |
| Oct 30, 2025 | 21.23 | 21.29 | 21.01 | 21.02 | 21.02 | -1.55% | 1,911 |
| Oct 29, 2025 | 21.10 | 21.40 | 21.10 | 21.35 | 21.35 | 1.18% | 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 | 1.28% | 7,880 |
| Oct 16, 2025 | 20.50 | 20.51 | 20.33 | 20.33 | 20.33 | -0.83% | 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 | 1.23% | 2,956 |
| Oct 10, 2025 | 20.66 | 20.66 | 20.34 | 20.34 | 20.34 | -2.07% | 19,134 |
| Oct 9, 2025 | 21.01 | 21.01 | 20.72 | 20.77 | 20.77 | -0.86% | 1,613 |
| Oct 8, 2025 | 21.03 | 21.05 | 20.87 | 20.95 | 20.95 | -0.10% | 3,783 |
| Oct 7, 2025 | 20.52 | 20.97 | 20.52 | 20.97 | 20.97 | 0.05% | 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 | -0.49% | 3,934 |
| Oct 1, 2025 | 20.74 | 20.74 | 20.45 | 20.55 | 20.55 | -0.77% | 16,166 |
| Sep 30, 2025 | 20.87 | 20.87 | 20.56 | 20.71 | 20.71 | -1.24% | 18,717 |
| Sep 29, 2025 | 21.40 | 21.40 | 20.90 | 20.97 | 20.97 | -2.51% | 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 | 1.85% | 16,150 |
| Sep 22, 2025 | 20.57 | 20.63 | 20.50 | 20.56 | 20.56 | -0.92% | 9,512 |
| Sep 19, 2025 | 20.85 | 20.85 | 20.75 | 20.75 | 20.75 | -1.24% | 3,229 |
| Sep 18, 2025 | 21.09 | 21.15 | 20.88 | 21.01 | 21.01 | -0.76% | 4,549 |
| Sep 17, 2025 | 21.15 | 21.18 | 21.01 | 21.17 | 21.17 | 0.43% | 3,521 |
| Sep 16, 2025 | 20.77 | 21.15 | 20.75 | 21.08 | 21.08 | 2.13% | 7,546 |
| Sep 15, 2025 | 20.58 | 20.64 | 20.54 | 20.64 | 20.64 | 0.10% | 1,279 |
| Sep 12, 2025 | 20.70 | 20.70 | 20.58 | 20.62 | 20.62 | -0.29% | 1,175 |
| Sep 11, 2025 | 20.50 | 20.70 | 20.40 | 20.68 | 20.68 | - | 1,057 |
| Sep 10, 2025 | 20.45 | 20.68 | 20.45 | 20.68 | 20.68 | 1.67% | 3,707 |
| Sep 9, 2025 | 20.46 | 20.63 | 20.34 | 20.34 | 20.34 | 0.94% | 7,789 |
| Sep 8, 2025 | 20.23 | 20.23 | 19.94 | 20.15 | 20.15 | 0.30% | 4,178 |
| Sep 5, 2025 | 20.47 | 20.47 | 20.07 | 20.09 | 20.09 | -3.04% | 7,421 |
| Sep 4, 2025 | 20.63 | 20.72 | 20.60 | 20.72 | 20.72 | 0.68% | 1,930 |
| Sep 3, 2025 | 20.84 | 20.95 | 20.56 | 20.58 | 20.58 | -2.37% | 5,353 |
| Sep 2, 2025 | 21.00 | 21.10 | 20.98 | 21.08 | 21.08 | 0.29% | 7,367 |
| Aug 29, 2025 | 20.90 | 21.07 | 20.90 | 21.02 | 21.02 | 0.82% | 2,756 |
| Aug 28, 2025 | 20.74 | 20.88 | 20.74 | 20.85 | 20.85 | 0.82% | 4,502 |