Exxon Mobil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	101.20	101.20	100.62	100.62	100.62	-0.08%	2
Dec 3, 2025	99.31	100.70	99.31	100.70	100.70	1.30%	107
Dec 2, 2025	100.66	100.74	99.41	99.41	99.41	-1.10%	-
Dec 1, 2025	100.26	100.52	99.89	100.52	100.52	0.30%	2
Nov 28, 2025	99.23	100.22	99.23	100.22	100.22	0.92%	340
Nov 27, 2025	99.17	99.31	99.07	99.31	99.31	-0.18%	2
Nov 26, 2025	98.92	99.49	98.92	99.49	99.49	0.07%	-
Nov 25, 2025	100.58	100.68	99.42	99.42	99.42	-1.15%	309
Nov 24, 2025	101.62	101.62	100.58	100.58	100.58	-0.65%	103
Nov 21, 2025	101.36	101.78	101.24	101.24	101.24	-1.11%	97
Nov 20, 2025	101.88	102.38	101.88	102.38	102.38	0.61%	-
Nov 19, 2025	102.90	102.90	100.96	101.76	101.76	-0.33%	309
Nov 18, 2025	101.08	102.10	101.02	102.10	102.10	-0.35%	103
Nov 17, 2025	102.68	102.86	102.42	102.46	102.46	0.31%	206
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