Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	101.74	102.40	101.28	102.14	102.14	-0.12%	186
Nov 12, 2025	103.44	103.44	102.26	102.26	101.38	-1.79%	-
Nov 11, 2025	102.18	104.12	102.18	104.12	103.22	2.62%	103
Nov 10, 2025	101.70	101.76	101.26	101.46	100.58	0.36%	103
Nov 7, 2025	99.61	101.10	99.43	101.10	100.23	1.85%	-
Nov 6, 2025	99.08	99.26	98.53	99.26	98.40	-0.55%	104
Nov 5, 2025	99.22	99.81	99.22	99.81	98.95	0.91%	19
Nov 4, 2025	98.21	98.98	98.21	98.91	98.05	-0.69%	230
Nov 3, 2025	99.54	99.60	99.21	99.60	98.74	0.80%	311
Oct 31, 2025	99.08	99.99	97.31	98.81	97.96	-1.68%	2,041
Oct 30, 2025	100.26	100.50	99.77	100.50	99.63	0.53%	179
Oct 29, 2025	98.97	99.97	98.90	99.97	99.11	0.99%	103
Oct 28, 2025	99.23	99.48	98.92	98.99	98.13	-0.34%	-
Oct 27, 2025	99.53	99.53	99.00	99.33	98.47	-0.14%	6
Oct 24, 2025	100.08	100.16	99.47	99.47	98.61	-0.63%	-
Oct 23, 2025	99.62	100.88	99.62	100.10	99.23	1.61%	357
Oct 22, 2025	97.55	98.51	97.40	98.51	97.66	1.60%	478
Oct 21, 2025	96.82	97.23	96.82	96.96	96.12	0.82%	-
Oct 20, 2025	96.30	96.49	96.17	96.17	95.34	-0.17%	-
Oct 17, 2025	94.20	96.33	94.11	96.33	95.50	0.80%	206
Oct 16, 2025	95.94	96.08	95.57	95.57	94.74	-0.90%	103
Oct 15, 2025	96.77	97.52	96.38	96.44	95.61	-0.26%	112
Oct 14, 2025	96.67	96.69	95.77	96.69	95.85	0.27%	-
Oct 13, 2025	96.28	96.66	96.28	96.43	95.60	0.15%	145
Oct 10, 2025	97.78	97.89	96.29	96.29	95.46	-2.24%	78
Oct 9, 2025	98.32	99.15	98.32	98.50	97.65	-0.40%	50
Oct 8, 2025	98.45	98.90	97.62	98.90	98.04	1.48%	183
Oct 7, 2025	97.76	98.30	97.39	97.46	96.62	-0.41%	537
Oct 6, 2025	97.49	97.86	96.95	97.86	97.01	1.53%	106
Oct 3, 2025	95.30	96.39	95.14	96.39	95.56	0.78%	103
Oct 2, 2025	95.46	96.30	95.15	95.64	94.81	0.15%	331
Oct 1, 2025	95.75	96.06	95.34	95.50	94.67	-0.56%	115
Sep 30, 2025	97.37	97.37	96.04	96.04	95.21	-1.74%	228
Sep 29, 2025	100.32	100.32	97.74	97.74	96.89	-2.92%	139
Sep 26, 2025	99.15	100.68	98.70	100.68	99.81	1.99%	137
Sep 25, 2025	97.69	98.72	97.61	98.72	97.87	0.33%	108
Sep 24, 2025	96.96	98.40	96.69	98.40	97.55	1.46%	109
Sep 23, 2025	94.94	96.98	94.88	96.98	96.14	1.78%	216
Sep 22, 2025	96.34	96.34	95.28	95.28	94.46	-0.92%	-
Sep 19, 2025	96.63	96.77	96.16	96.16	95.33	-0.61%	147
Sep 18, 2025	97.58	97.76	96.75	96.75	95.91	-0.13%	264
Sep 17, 2025	96.75	97.28	96.45	96.88	96.04	0.28%	161
Sep 16, 2025	95.34	96.61	95.06	96.61	95.77	1.43%	727
Sep 15, 2025	96.05	96.05	95.12	95.25	94.43	-0.64%	217
Sep 12, 2025	95.11	96.20	95.11	95.86	95.03	0.17%	210
Sep 11, 2025	96.18	96.22	94.82	95.70	94.87	0.66%	94
Sep 10, 2025	94.95	95.35	94.67	95.07	94.25	-0.09%	339
Sep 9, 2025	93.44	95.16	93.44	95.16	94.34	1.76%	326
Sep 8, 2025	93.64	93.74	93.22	93.51	92.70	-0.37%	-
Sep 5, 2025	96.34	96.36	93.86	93.86	93.05	-2.82%	324