Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	20.61	20.61	20.50	20.50	20.50	-1.11%	1,128
Feb 28, 2025	20.52	20.73	20.41	20.73	20.73	0.83%	5,531
Feb 27, 2025	20.46	20.67	20.46	20.56	20.56	0.83%	8,099
Feb 26, 2025	20.44	20.44	20.21	20.39	20.39	-0.15%	6,856
Feb 25, 2025	20.80	20.80	20.34	20.42	20.42	-1.50%	5,033
Feb 24, 2025	20.64	20.79	20.62	20.73	20.73	0.29%	8,923
Feb 21, 2025	20.79	20.79	20.60	20.67	20.67	-0.91%	9,217
Feb 20, 2025	20.48	20.92	20.48	20.86	20.86	1.46%	5,465
Feb 19, 2025	20.70	20.84	20.53	20.56	20.56	0.44%	5,081
Feb 18, 2025	20.15	20.67	20.15	20.47	20.47	1.54%	4,993
Feb 14, 2025	20.31	20.35	20.16	20.16	20.16	0.10%	4,467
Feb 13, 2025	19.95	20.16	19.91	20.14	20.14	0.60%	6,989
Feb 12, 2025	20.55	20.55	19.98	20.02	20.02	-3.66%	8,504
Feb 11, 2025	20.77	20.93	20.77	20.78	20.78	0.73%	14,565
Feb 10, 2025	20.45	20.65	20.45	20.63	20.63	1.53%	7,501
Feb 7, 2025	20.21	20.43	20.20	20.32	20.32	0.79%	13,837
Feb 6, 2025	20.48	20.50	20.12	20.16	20.16	-1.42%	18,497
Feb 5, 2025	20.48	20.48	20.36	20.45	20.45	-0.10%	8,759
Feb 4, 2025	19.94	20.53	19.94	20.47	20.47	2.66%	21,405
Feb 3, 2025	19.78	19.99	19.67	19.94	19.94	0.25%	20,886
Jan 31, 2025	20.56	20.56	19.79	19.89	19.89	-2.60%	18,070
Jan 30, 2025	20.32	20.47	20.32	20.42	20.42	0.84%	8,713
Jan 29, 2025	20.11	20.25	20.11	20.25	20.25	0.55%	6,897
Jan 28, 2025	20.68	20.68	20.14	20.14	20.14	-1.95%	11,672
Jan 27, 2025	20.17	20.59	20.17	20.54	20.54	1.33%	10,081
Jan 24, 2025	20.57	20.58	20.24	20.27	20.27	-1.17%	33,671
Jan 23, 2025	20.65	20.73	20.46	20.51	20.51	0.10%	13,195
Jan 22, 2025	20.72	20.81	20.49	20.49	20.49	-1.59%	12,311
Jan 21, 2025	20.94	20.94	20.76	20.82	20.82	-4.54%	21,822
Jan 20, 2025	21.36	21.81	21.10	21.81	21.81	4.01%	18,603
Jan 17, 2025	20.68	21.04	20.68	20.97	20.97	1.01%	22,275
Jan 16, 2025	20.84	20.84	20.67	20.76	20.76	-0.29%	2,567
Jan 15, 2025	20.46	20.83	20.46	20.82	20.82	2.16%	16,972
Jan 14, 2025	20.34	20.38	20.12	20.38	20.38	0.05%	4,376
Jan 13, 2025	20.05	20.44	20.05	20.37	20.37	2.83%	14,086
Jan 10, 2025	20.34	20.39	19.76	19.81	19.81	-2.17%	12,804
Jan 9, 2025	20.28	20.28	20.00	20.25	20.25	1.50%	3,060
Jan 8, 2025	20.08	20.09	19.87	19.95	19.95	-1.72%	15,192
Jan 7, 2025	20.27	20.48	20.25	20.30	20.30	1.00%	9,104
Jan 6, 2025	20.38	20.50	20.10	20.10	20.10	-0.10%	8,421
Jan 3, 2025	20.20	20.24	20.09	20.12	20.12	0.50%	16,117
Jan 2, 2025	20.30	20.35	19.96	20.02	20.02	-0.55%	358,050
Dec 31, 2024	19.89	20.14	19.89	20.13	20.13	1.72%	36,281
Dec 30, 2024	19.88	19.88	19.73	19.79	19.79	-0.60%	116,786
Dec 27, 2024	19.90	20.07	19.88	19.91	19.91	-0.25%	6,127
Dec 24, 2024	19.89	20.03	19.88	19.96	19.96	0.25%	6,989
Dec 23, 2024	19.72	19.91	19.63	19.91	19.91	0.66%	6,247
Dec 20, 2024	19.73	19.84	19.64	19.78	19.78	0.51%	9,384
Dec 19, 2024	19.92	20.02	19.68	19.68	19.68	-1.01%	12,142
Dec 18, 2024	20.09	20.29	19.88	19.88	19.88	-1.39%	25,379
Dec 17, 2024	20.24	20.24	20.00	20.16	20.16	-0.64%	121,575
Dec 16, 2024	20.69	20.69	20.25	20.29	20.29	-2.26%	21,887
Dec 13, 2024	20.96	20.96	20.65	20.76	20.76	-0.81%	21,577
Dec 12, 2024	20.90	20.99	20.75	20.93	20.93	0.14%	11,514
Dec 11, 2024	20.91	20.98	20.82	20.90	20.90	-1.04%	16,367
Dec 10, 2024	21.18	21.25	20.95	21.12	21.12	-0.14%	7,734
Dec 9, 2024	21.41	21.46	21.15	21.15	21.15	-0.47%	6,051
Dec 6, 2024	21.37	21.42	21.25	21.25	21.25	-1.39%	11,381
Dec 5, 2024	21.40	21.61	21.36	21.55	21.55	0.75%	10,003
Dec 4, 2024	21.95	21.95	21.30	21.39	21.39	-3.12%	15,908
Dec 3, 2024	21.98	22.15	21.97	22.08	22.08	-0.05%	10,624
Dec 2, 2024	22.12	22.12	21.88	22.09	22.09	-0.18%	64,151
Nov 29, 2024	22.00	22.15	22.00	22.13	22.13	-0.54%	2,911
Nov 28, 2024	21.94	22.25	21.94	22.25	22.25	1.00%	526
Nov 27, 2024	22.05	22.16	22.00	22.03	22.03	-0.18%	17,535
Nov 26, 2024	22.28	22.28	22.07	22.07	22.07	-1.69%	5,681
Nov 25, 2024	22.79	22.79	22.42	22.45	22.45	-1.58%	7,970
Nov 22, 2024	22.98	22.98	22.81	22.81	22.81	-	1,532
Nov 21, 2024	22.72	22.94	22.50	22.81	22.81	1.29%	6,801
Nov 20, 2024	22.27	22.52	22.27	22.52	22.52	1.35%	14,038
Nov 19, 2024	22.35	22.38	22.16	22.22	22.22	-1.42%	7,950
Nov 18, 2024	22.48	22.54	22.44	22.54	22.54	0.71%	1,069
Nov 15, 2024	22.54	22.65	22.36	22.38	22.38	-0.84%	10,508
Nov 14, 2024	22.73	22.82	22.55	22.57	22.57	-0.88%	8,982
Nov 13, 2024	22.50	22.87	22.29	22.77	22.77	0.89%	15,024
Nov 12, 2024	22.77	22.77	22.50	22.57	22.57	0.13%	13,738
Nov 11, 2024	22.69	22.75	22.54	22.54	22.54	-0.62%	3,463
Nov 8, 2024	22.69	22.70	22.47	22.68	22.68	0.04%	6,716
Nov 7, 2024	22.64	22.75	22.45	22.67	22.67	-0.04%	21,240
Nov 6, 2024	22.73	22.85	22.45	22.68	22.68	2.02%	10,680
Nov 5, 2024	22.21	22.29	22.20	22.23	22.23	0.14%	8,468
Nov 4, 2024	21.67	22.22	21.67	22.20	22.20	2.78%	7,464
Nov 1, 2024	22.38	22.42	21.56	21.60	21.60	-1.32%	18,423
Oct 31, 2024	21.98	22.22	21.89	21.89	21.89	0.14%	8,620
Oct 30, 2024	21.99	22.11	21.86	21.86	21.86	-0.50%	6,442
Oct 29, 2024	22.18	22.27	21.97	21.97	21.97	-1.52%	6,777
Oct 28, 2024	21.99	22.31	21.99	22.31	22.31	-0.49%	7,462
Oct 25, 2024	22.48	22.50	22.40	22.42	22.42	-0.04%	4,748
Oct 24, 2024	22.43	22.55	22.35	22.43	22.43	-0.27%	4,888
Oct 23, 2024	22.51	22.61	22.41	22.49	22.49	-0.75%	12,594
Oct 22, 2024	22.59	22.67	22.50	22.66	22.66	0.67%	30,472
Oct 21, 2024	22.71	22.76	22.48	22.51	22.51	-	8,546
Oct 18, 2024	22.48	22.51	22.34	22.51	22.51	-0.18%	4,924
Oct 17, 2024	22.64	22.75	22.52	22.55	22.55	-0.40%	7,235
Oct 16, 2024	22.76	22.76	22.63	22.64	22.64	0.31%	9,078
Oct 15, 2024	22.73	22.77	22.50	22.57	22.57	-2.88%	42,033
Oct 11, 2024	23.15	23.25	23.09	23.24	23.24	0.39%	5,029
Oct 10, 2024	23.15	23.21	23.05	23.15	23.15	0.92%	2,755
Oct 9, 2024	22.69	22.99	22.69	22.94	22.94	-	5,258
Oct 8, 2024	23.15	23.20	22.86	22.94	22.94	-2.63%	13,930